Nmi Holdings Inc (NQ: NMIH )

24.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.72 15.99 14.67 15.37 928,600 -0.12(-0.81%)
May 28, 2020 17.50 17.74 15.22 15.49 2,132,848 -2.01(-11.49%)
May 27, 2020 16.64 17.59 15.96 17.50 1,279,887 +1.57(+9.86%)
May 26, 2020 15.22 16.26 15.22 15.93 1,035,125 +1.47(+10.17%)
May 22, 2020 14.55 14.71 13.93 14.46 867,500 -0.04(-0.28%)
May 21, 2020 14.78 14.86 14.09 14.50 1,263,895 -0.38(-2.55%)
May 20, 2020 14.33 15.00 14.26 14.88 1,774,441 +0.87(+6.21%)
May 19, 2020 13.77 14.48 13.50 14.01 1,125,766 +0.21(+1.52%)
May 18, 2020 13.39 13.93 13.18 13.80 1,047,749 +1.17(+9.26%)
May 15, 2020 13.15 13.60 12.50 12.63 990,600 -0.68(-5.11%)
May 14, 2020 11.81 13.32 11.44 13.31 1,299,718 +1.21(+10.00%)
May 13, 2020 12.82 12.97 11.87 12.10 1,245,571 -0.93(-7.14%)
May 12, 2020 14.15 14.27 12.97 13.03 1,018,056 -1.19(-8.37%)
May 11, 2020 14.36 14.49 13.81 14.22 956,251 -0.23(-1.59%)
May 08, 2020 15.09 15.57 14.01 14.45 1,232,600 -0.40(-2.69%)
May 07, 2020 14.68 15.48 14.11 14.85 1,612,420 +1.57(+11.82%)
May 06, 2020 13.28 13.62 12.83 13.28 610,934 +0.03(+0.23%)
May 05, 2020 13.26 14.01 13.16 13.25 915,267 +0.19(+1.45%)
May 04, 2020 12.50 13.27 11.69 13.06 1,654,284 +0.43(+3.40%)
May 01, 2020 13.19 13.45 12.54 12.63 1,254,700 -0.89(-6.58%)
Apr 30, 2020 14.00 14.15 13.50 13.52 887,462 -1.04(-7.14%)
Apr 29, 2020 13.26 15.00 13.19 14.56 1,209,543 +1.74(+13.57%)
Apr 28, 2020 12.55 13.09 12.42 12.82 1,241,406 +0.74(+6.13%)
Apr 27, 2020 11.63 12.32 11.15 12.08 887,062 +0.57(+4.95%)
Apr 24, 2020 11.33 11.74 11.13 11.51 747,900 +0.29(+2.58%)
Apr 23, 2020 10.26 11.40 10.05 11.22 1,170,620 +1.08(+10.65%)
Apr 22, 2020 10.43 10.59 9.960 10.14 1,478,135 -0.03(-0.29%)
Apr 21, 2020 10.37 10.41 9.830 10.17 1,158,439 -0.54(-5.04%)
Apr 20, 2020 11.57 11.72 10.40 10.71 1,358,788 -1.24(-10.41%)
Apr 17, 2020 11.55 12.07 11.39 11.96 1,372,700 +1.05(+9.68%)
Apr 16, 2020 11.34 11.56 10.61 10.90 1,655,762 -0.55(-4.80%)
Apr 15, 2020 11.49 11.90 11.14 11.45 642,052 -0.63(-5.22%)
Apr 14, 2020 12.18 12.62 11.79 12.08 1,211,440 +0.09(+0.75%)
Apr 13, 2020 12.80 12.80 11.70 11.99 961,406 -0.85(-6.62%)
Apr 09, 2020 12.86 13.35 12.40 12.84 2,508,800 +0.54(+4.39%)
Apr 08, 2020 11.80 12.80 11.10 12.30 1,534,331 +0.87(+7.61%)
Apr 07, 2020 11.35 12.04 11.16 11.43 2,387,259 +0.78(+7.32%)
Apr 06, 2020 10.38 10.84 10.08 10.65 1,176,091 +0.92(+9.46%)
Apr 03, 2020 10.77 10.92 9.490 9.730 911,500 -1.12(-10.32%)
Apr 02, 2020 10.96 11.42 10.52 10.85 1,204,479 -0.05(-0.46%)
Apr 01, 2020 11.34 11.49 10.37 10.90 1,374,408 -0.71(-6.12%)
Mar 31, 2020 12.72 12.87 11.35 11.61 1,530,003 -1.23(-9.58%)
Mar 30, 2020 13.43 13.51 11.85 12.84 1,056,324 -0.75(-5.52%)
Mar 27, 2020 13.27 14.23 13.07 13.59 1,148,900 -0.31(-2.23%)
Mar 26, 2020 11.83 14.81 11.64 13.90 1,513,535 +2.06(+17.40%)
Mar 25, 2020 11.11 12.28 10.65 11.84 1,826,872 +1.12(+10.45%)
Mar 24, 2020 10.21 11.14 10.20 10.72 1,393,798 +1.14(+11.90%)
Mar 23, 2020 11.25 11.49 9.200 9.580 1,687,164 -1.71(-15.15%)
Mar 20, 2020 13.25 13.88 11.10 11.29 1,564,500 -1.78(-13.62%)
Mar 19, 2020 13.26 13.91 10.02 13.07 2,899,207 -0.55(-4.04%)
Mar 18, 2020 16.72 16.99 8.060 13.62 1,546,404 -4.21(-23.61%)
Mar 17, 2020 17.27 18.29 15.13 17.83 1,707,066 +0.84(+4.94%)
Mar 16, 2020 18.48 18.48 15.55 16.99 1,596,379 -2.11(-11.05%)
Mar 13, 2020 20.79 20.85 18.01 19.10 935,200 -0.49(-2.50%)
Mar 12, 2020 19.17 19.93 18.35 19.59 1,095,847 -1.10(-5.32%)
Mar 11, 2020 22.27 22.52 20.21 20.69 904,224 -2.51(-10.82%)
Mar 10, 2020 23.02 23.40 22.11 23.20 979,816 +0.91(+4.08%)
Mar 09, 2020 22.94 22.94 20.31 22.29 1,139,559 -2.22(-9.06%)
Mar 06, 2020 23.90 24.59 23.40 24.51 1,017,300 -0.30(-1.21%)
Mar 05, 2020 24.66 25.18 24.49 24.81 1,099,939 -0.50(-1.98%)
Mar 04, 2020 24.70 25.38 24.30 25.31 633,351 +0.96(+3.94%)
Mar 03, 2020 24.63 25.11 23.92 24.35 777,824 -0.28(-1.14%)
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.