Nmi Holdings Inc (NQ: NMIH )

23.77 USD -0.87 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.65 22.65 22.65 289,118 +0.21(+0.94%)
Dec 30, 2020 22.60 22.73 22.28 22.44 289,118 +0.11(+0.49%)
Dec 29, 2020 22.74 22.86 22.01 22.33 469,905 -0.43(-1.89%)
Dec 28, 2020 22.75 23.33 22.71 22.76 396,535 +0.01(+0.04%)
Dec 24, 2020 23.08 23.28 22.35 22.75 232,400 -0.15(-0.66%)
Dec 23, 2020 23.00 23.56 22.82 22.90 538,646 -0.07(-0.30%)
Dec 22, 2020 23.60 23.82 22.43 22.97 663,000 -0.25(-1.08%)
Dec 21, 2020 23.09 23.49 22.63 23.22 641,378 -0.30(-1.28%)
Dec 18, 2020 23.78 24.20 23.39 23.52 1,262,200 -0.18(-0.76%)
Dec 17, 2020 24.69 24.88 23.63 23.70 590,741 -0.86(-3.50%)
Dec 16, 2020 24.24 24.66 23.92 24.56 567,463 +0.56(+2.33%)
Dec 15, 2020 23.47 24.20 23.31 24.00 612,691 +0.75(+3.23%)
Dec 14, 2020 23.76 24.12 23.12 23.25 508,989 -0.26(-1.11%)
Dec 11, 2020 24.16 24.47 23.45 23.51 584,100 -0.96(-3.92%)
Dec 10, 2020 24.22 24.64 24.04 24.47 730,604 +0.10(+0.41%)
Dec 09, 2020 23.91 24.78 23.90 24.37 721,047 +0.73(+3.09%)
Dec 08, 2020 23.00 23.68 22.95 23.64 567,744 +0.41(+1.76%)
Dec 07, 2020 23.26 23.40 22.88 23.23 527,279 -0.27(-1.15%)
Dec 04, 2020 22.75 23.54 22.70 23.50 697,500 +0.89(+3.94%)
Dec 03, 2020 22.90 23.51 22.46 22.61 963,717 -0.23(-1.01%)
Dec 02, 2020 22.40 23.01 22.10 22.84 525,327 +0.39(+1.74%)
Dec 01, 2020 22.26 22.64 22.07 22.45 492,252 +0.54(+2.46%)
Nov 30, 2020 22.57 22.86 21.81 21.91 602,431 -0.89(-3.90%)
Nov 27, 2020 23.27 23.35 22.62 22.80 267,000 -0.39(-1.68%)
Nov 25, 2020 23.64 23.71 22.68 23.19 980,700 -0.26(-1.11%)
Nov 24, 2020 23.21 23.98 23.13 23.45 794,455 +0.81(+3.58%)
Nov 23, 2020 22.74 23.20 22.57 22.64 579,636 -0.08(-0.35%)
Nov 20, 2020 22.54 22.91 22.27 22.72 431,800 -0.15(-0.66%)
Nov 19, 2020 22.55 22.91 22.07 22.87 699,239 -0.04(-0.17%)
Nov 18, 2020 23.79 23.95 22.90 22.91 497,584 -0.73(-3.09%)
Nov 17, 2020 23.03 23.65 22.68 23.64 661,625 +0.09(+0.38%)
Nov 16, 2020 23.62 24.08 22.97 23.55 832,226 +0.78(+3.43%)
Nov 13, 2020 22.43 23.10 22.40 22.77 529,700 +0.42(+1.88%)
Nov 12, 2020 22.90 23.27 22.19 22.35 487,285 -0.90(-3.87%)
Nov 11, 2020 23.53 23.53 22.25 23.25 611,831 -0.24(-1.02%)
Nov 10, 2020 23.21 23.67 22.88 23.49 811,097 +0.52(+2.26%)
Nov 09, 2020 24.15 25.62 22.94 22.97 847,513 +0.96(+4.36%)
Nov 06, 2020 23.30 23.88 21.65 22.01 596,500 -0.78(-3.42%)
Nov 05, 2020 23.08 23.72 22.58 22.79 774,944 -0.02(-0.09%)
Nov 04, 2020 21.96 23.17 21.08 22.81 604,852 +0.34(+1.51%)
Nov 03, 2020 22.34 22.62 21.79 22.47 666,024 +0.65(+2.98%)
Nov 02, 2020 21.90 22.09 21.35 21.82 697,109 +0.33(+1.54%)
Oct 30, 2020 21.48 21.69 20.99 21.49 886,800 -0.12(-0.56%)
Oct 29, 2020 20.84 21.72 20.51 21.61 559,920 +0.59(+2.81%)
Oct 28, 2020 21.15 21.88 20.93 21.02 816,949 -0.95(-4.32%)
Oct 27, 2020 22.87 23.06 21.86 21.97 948,643 -1.14(-4.93%)
Oct 26, 2020 24.06 24.06 22.85 23.11 686,342 -1.39(-5.67%)
Oct 23, 2020 24.22 24.55 23.67 24.50 603,000 +0.57(+2.38%)
Oct 22, 2020 23.42 24.02 23.42 23.93 515,060 +0.48(+2.05%)
Oct 21, 2020 24.19 24.24 23.17 23.45 538,138 -0.27(-1.14%)
Oct 20, 2020 23.54 24.25 23.49 23.72 679,951 +0.61(+2.64%)
Oct 19, 2020 22.84 23.75 22.84 23.11 499,657 +0.14(+0.61%)
Oct 16, 2020 22.92 23.20 22.08 22.97 550,000 -0.14(-0.61%)
Oct 15, 2020 21.62 23.46 21.45 23.11 790,279 +1.12(+5.09%)
Oct 14, 2020 22.48 22.72 21.85 21.99 571,670 -0.44(-1.96%)
Oct 13, 2020 22.70 23.10 22.00 22.43 955,330 -0.64(-2.77%)
Oct 12, 2020 23.07 23.23 22.67 23.07 484,257 +0.32(+1.41%)
Oct 09, 2020 23.36 23.58 22.61 22.75 640,000 -0.22(-0.96%)
Oct 08, 2020 22.70 23.00 22.14 22.97 512,409 +0.57(+2.54%)
Oct 07, 2020 21.97 22.74 21.53 22.40 1,334,841 +0.89(+4.14%)
Oct 06, 2020 21.08 22.34 20.91 21.51 1,596,150 +0.74(+3.56%)
Oct 05, 2020 20.00 20.80 19.86 20.77 989,666 +1.13(+5.75%)
Oct 02, 2020 18.13 19.78 17.85 19.64 1,047,000 +1.02(+5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.