Nmi Holdings Inc (NQ: NMIH )

22.41 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.45 26.56 25.67 25.87 545,800 -0.36(-1.37%)
Mar 28, 2019 25.53 26.26 25.52 26.23 280,053 +0.71(+2.78%)
Mar 27, 2019 25.51 25.67 25.00 25.52 236,611 -0.07(-0.27%)
Mar 26, 2019 25.24 25.64 24.27 25.59 333,597 +0.49(+1.95%)
Mar 25, 2019 25.30 25.36 24.61 25.10 451,906 -0.20(-0.79%)
Mar 22, 2019 26.31 26.31 25.25 25.30 468,000 -1.17(-4.42%)
Mar 21, 2019 25.54 26.50 25.39 26.47 588,459 +0.58(+2.24%)
Mar 20, 2019 25.92 26.24 25.62 25.89 386,449 -0.04(-0.15%)
Mar 19, 2019 26.31 26.53 25.91 25.93 319,984 -0.26(-0.99%)
Mar 18, 2019 25.78 26.48 25.78 26.19 512,397 +0.46(+1.79%)
Mar 15, 2019 25.84 26.11 25.66 25.73 807,200 -0.20(-0.77%)
Mar 14, 2019 26.14 26.24 25.82 25.93 263,407 -0.22(-0.84%)
Mar 13, 2019 26.05 26.28 25.79 26.15 320,133 +0.24(+0.93%)
Mar 12, 2019 25.50 26.19 25.50 25.91 780,499 +0.43(+1.69%)
Mar 11, 2019 24.80 25.51 24.68 25.48 633,742 +0.74(+2.99%)
Mar 08, 2019 24.48 24.81 24.02 24.74 731,900 +0.01(+0.04%)
Mar 07, 2019 24.82 24.92 24.47 24.73 418,683 -0.06(-0.24%)
Mar 06, 2019 24.59 24.98 24.53 24.79 652,345 +0.26(+1.06%)
Mar 05, 2019 24.29 24.67 24.14 24.53 290,160 +0.20(+0.82%)
Mar 04, 2019 24.37 24.55 24.25 24.33 296,895 -0.09(-0.37%)
Mar 01, 2019 24.34 24.58 24.11 24.42 479,800 +0.27(+1.12%)
Feb 28, 2019 24.40 24.47 24.11 24.15 295,124 -0.24(-0.98%)
Feb 27, 2019 24.25 24.48 24.05 24.39 179,315 +0.08(+0.33%)
Feb 26, 2019 24.09 24.42 24.04 24.31 205,353 +0.10(+0.41%)
Feb 25, 2019 24.94 24.96 24.09 24.21 385,142 -0.52(-2.10%)
Feb 22, 2019 24.76 24.95 24.40 24.73 375,700 +0.09(+0.37%)
Feb 21, 2019 24.72 24.97 24.57 24.64 376,283 -0.11(-0.44%)
Feb 20, 2019 24.28 24.81 24.09 24.75 552,692 +0.39(+1.60%)
Feb 19, 2019 23.78 24.37 23.53 24.36 427,038 +0.57(+2.40%)
Feb 15, 2019 23.00 24.16 23.00 23.79 495,800 +1.00(+4.39%)
Feb 14, 2019 22.11 22.97 22.06 22.79 334,877 +0.60(+2.70%)
Feb 13, 2019 22.49 23.31 21.94 22.19 576,559 -0.41(-1.81%)
Feb 12, 2019 22.33 22.71 22.25 22.60 429,107 +0.44(+1.99%)
Feb 11, 2019 22.01 22.24 21.90 22.16 309,821 +0.28(+1.28%)
Feb 08, 2019 21.87 21.92 21.50 21.88 224,600 -0.10(-0.45%)
Feb 07, 2019 21.93 22.14 21.80 21.98 177,837 +0.03(+0.14%)
Feb 06, 2019 21.97 22.04 21.77 21.95 202,625 +0.01(+0.05%)
Feb 05, 2019 22.30 22.30 21.67 21.94 270,625 -0.36(-1.61%)
Feb 04, 2019 22.24 22.39 22.15 22.30 461,990 +0.08(+0.36%)
Feb 01, 2019 22.00 22.25 21.91 22.22 396,000 +0.22(+1.00%)
Jan 31, 2019 21.68 22.02 21.63 22.00 332,242 +0.33(+1.52%)
Jan 30, 2019 21.96 21.97 21.32 21.67 421,352 -0.09(-0.41%)
Jan 29, 2019 21.63 21.93 21.32 21.76 441,797 +0.21(+0.97%)
Jan 28, 2019 21.53 21.72 21.47 21.55 310,931 -0.15(-0.69%)
Jan 25, 2019 21.00 21.79 20.93 21.70 484,000 +0.82(+3.93%)
Jan 24, 2019 20.53 20.99 20.53 20.88 496,916 +0.35(+1.70%)
Jan 23, 2019 19.89 20.61 19.87 20.53 452,351 +0.68(+3.43%)
Jan 22, 2019 19.89 20.03 19.60 19.85 439,883 -0.15(-0.75%)
Jan 18, 2019 19.90 20.03 19.48 20.00 366,500 +0.20(+1.01%)
Jan 17, 2019 19.76 20.00 19.60 19.80 387,056 -0.04(-0.20%)
Jan 16, 2019 19.50 19.89 19.49 19.84 275,268 +0.38(+1.95%)
Jan 15, 2019 19.21 19.47 19.02 19.46 163,327 +0.36(+1.88%)
Jan 14, 2019 18.99 19.46 18.96 19.10 404,713 +0.02(+0.10%)
Jan 11, 2019 19.04 19.16 18.71 19.08 388,400 -0.03(-0.16%)
Jan 10, 2019 18.47 19.15 18.37 19.11 229,340 +0.56(+3.02%)
Jan 09, 2019 18.60 18.83 18.19 18.55 517,897 +0.05(+0.27%)
Jan 08, 2019 18.42 18.60 18.23 18.50 420,981 +0.24(+1.31%)
Jan 07, 2019 18.14 18.46 17.96 18.26 318,656 +0.12(+0.66%)
Jan 04, 2019 17.74 18.25 17.74 18.14 279,400 +0.67(+3.84%)
Jan 03, 2019 17.82 17.99 17.38 17.47 191,850 -0.39(-2.18%)
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.