Nmi Holdings Inc (NQ: NMIH )

16.92 +0.27 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.91 26.12 25.78 25.84 904,200 -0.26(-1.00%)
Apr 29, 2021 25.65 26.14 25.65 26.10 682,915 +0.65(+2.55%)
Apr 28, 2021 24.83 25.47 24.66 25.45 577,615 +0.68(+2.75%)
Apr 27, 2021 24.66 24.89 24.43 24.77 445,034 +0.23(+0.94%)
Apr 26, 2021 24.05 24.78 24.05 24.54 492,751 +0.56(+2.34%)
Apr 23, 2021 23.59 24.27 23.50 23.98 606,600 +0.48(+2.04%)
Apr 22, 2021 23.40 23.78 23.25 23.50 546,581 +0.13(+0.56%)
Apr 21, 2021 22.50 23.41 22.50 23.37 439,605 +0.45(+1.96%)
Apr 20, 2021 23.26 23.50 22.69 22.92 463,760 -0.44(-1.88%)
Apr 19, 2021 23.03 23.38 22.92 23.36 376,902 +0.23(+0.99%)
Apr 16, 2021 22.85 23.23 22.78 23.13 525,600 +0.24(+1.05%)
Apr 15, 2021 22.94 22.94 22.45 22.89 276,644 +0.14(+0.62%)
Apr 14, 2021 22.51 23.00 22.51 22.75 407,348 +0.17(+0.75%)
Apr 13, 2021 22.74 22.88 22.53 22.58 429,575 -0.15(-0.66%)
Apr 12, 2021 23.19 23.37 22.72 22.73 412,135 -0.44(-1.90%)
Apr 09, 2021 23.50 23.50 23.02 23.17 312,900 -0.33(-1.40%)
Apr 08, 2021 23.34 23.51 23.12 23.50 642,574 +0.25(+1.08%)
Apr 07, 2021 22.72 23.32 22.54 23.25 572,180 +0.53(+2.33%)
Apr 06, 2021 23.48 23.68 22.71 22.72 1,139,729 -0.81(-3.44%)
Apr 05, 2021 23.44 23.73 23.08 23.53 396,935 +0.33(+1.42%)
Apr 01, 2021 23.66 23.83 22.93 23.20 545,500 -0.44(-1.86%)
Mar 31, 2021 23.11 23.97 23.11 23.64 781,474 +0.47(+2.03%)
Mar 30, 2021 22.95 23.28 22.50 23.17 1,678,304 +0.48(+2.12%)
Mar 29, 2021 22.68 23.10 22.28 22.69 768,551 -0.35(-1.52%)
Mar 26, 2021 23.17 23.27 22.55 23.04 610,200 +0.15(+0.66%)
Mar 25, 2021 22.37 23.07 21.62 22.89 875,939 +0.37(+1.64%)
Mar 24, 2021 23.37 23.83 22.50 22.52 702,674 -0.46(-2.00%)
Mar 23, 2021 23.52 23.78 22.76 22.98 831,032 -0.65(-2.75%)
Mar 22, 2021 23.97 24.17 23.28 23.63 657,151 -0.52(-2.15%)
Mar 19, 2021 24.84 24.84 23.63 24.15 1,266,700 -0.75(-3.01%)
Mar 18, 2021 25.32 26.13 24.86 24.90 838,349 -0.34(-1.35%)
Mar 17, 2021 24.57 25.26 24.57 25.24 772,733 +0.66(+2.69%)
Mar 16, 2021 24.65 24.86 24.15 24.58 766,971 -0.31(-1.25%)
Mar 15, 2021 24.72 24.94 24.20 24.89 848,954 +0.25(+1.01%)
Mar 12, 2021 24.85 25.23 24.52 24.64 792,100 +0.00(+0.00%)
Mar 11, 2021 24.69 24.72 24.01 24.64 804,753 +0.23(+0.94%)
Mar 10, 2021 24.10 24.88 23.69 24.41 1,072,650 +0.43(+1.79%)
Mar 09, 2021 23.31 24.43 23.05 23.98 1,062,546 +0.89(+3.85%)
Mar 08, 2021 23.27 23.67 22.99 23.09 806,381 +0.05(+0.22%)
Mar 05, 2021 23.78 23.78 21.89 23.04 1,180,700 -0.18(-0.78%)
Mar 04, 2021 23.86 24.37 23.02 23.22 808,644 -0.71(-2.97%)
Mar 03, 2021 23.85 24.54 23.67 23.93 1,131,591 +0.07(+0.29%)
Mar 02, 2021 24.14 24.60 23.83 23.86 1,189,423 -0.28(-1.16%)
Mar 01, 2021 23.30 24.20 23.24 24.14 1,080,626 +1.28(+5.60%)
Feb 26, 2021 22.58 23.38 22.23 22.86 1,407,600 +0.03(+0.13%)
Feb 25, 2021 24.08 24.48 22.45 22.83 1,224,107 -1.32(-5.47%)
Feb 24, 2021 23.70 24.87 23.46 24.15 1,385,463 +0.71(+3.03%)
Feb 23, 2021 22.97 23.63 22.78 23.44 1,121,383 +0.34(+1.47%)
Feb 22, 2021 23.28 23.58 22.89 23.10 1,209,411 -0.29(-1.24%)
Feb 19, 2021 22.59 23.43 22.23 23.39 1,142,000 +0.92(+4.09%)
Feb 18, 2021 22.59 22.78 22.14 22.47 1,024,601 -0.28(-1.23%)
Feb 17, 2021 22.68 23.53 21.91 22.75 862,730 -0.65(-2.78%)
Feb 16, 2021 22.51 23.55 22.51 23.40 958,525 +1.02(+4.56%)
Feb 12, 2021 22.46 22.99 22.20 22.38 540,000 -0.37(-1.63%)
Feb 11, 2021 22.94 23.33 22.52 22.75 1,421,995 -0.25(-1.09%)
Feb 10, 2021 23.29 23.59 22.77 23.00 552,572 +0.04(+0.17%)
Feb 09, 2021 22.72 23.21 22.10 22.96 514,036 +0.21(+0.92%)
Feb 08, 2021 22.14 22.75 21.95 22.75 509,159 +0.72(+3.27%)
Feb 05, 2021 22.37 22.38 21.77 22.03 542,400 -0.07(-0.32%)
Feb 04, 2021 21.45 22.32 21.28 22.10 656,042 +0.72(+3.37%)
Feb 03, 2021 21.64 22.04 21.27 21.38 473,173 -0.39(-1.79%)
Feb 02, 2021 22.13 22.32 21.74 21.77 364,630 +0.05(+0.23%)
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.