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 30, 2016 10.65 10.65 10.65 0 -0.05(-0.47%)
Dec 29, 2016 10.60 10.75 10.60 10.70 224,574 +0.10(+0.94%)
Dec 28, 2016 10.70 10.75 10.55 10.60 211,336 -0.10(-0.93%)
Dec 27, 2016 10.85 10.95 10.45 10.70 322,570 -0.10(-0.93%)
Dec 23, 2016 10.80 10.80 10.80 0 +0.20(+1.89%)
Dec 22, 2016 10.65 10.70 10.40 10.60 228,545 +0.00(+0.00%)
Dec 21, 2016 10.70 10.77 10.50 10.60 297,903 +0.00(+0.00%)
Dec 20, 2016 10.45 10.75 10.40 10.60 576,174 +0.15(+1.44%)
Dec 19, 2016 10.05 10.45 10.00 10.45 569,499 +0.40(+3.98%)
Dec 16, 2016 10.05 10.15 9.950 10.05 1,251,879 +0.05(+0.50%)
Dec 15, 2016 9.950 10.03 9.750 10.00 469,056 +0.10(+1.01%)
Dec 14, 2016 9.900 10.10 9.750 9.900 1,248,294 +0.05(+0.51%)
Dec 13, 2016 10.00 10.04 9.800 9.850 241,025 -0.10(-1.01%)
Dec 12, 2016 10.00 10.05 9.750 9.950 405,006 -0.15(-1.49%)
Dec 09, 2016 9.400 10.18 9.350 10.10 1,818,954 +0.75(+8.02%)
Dec 08, 2016 9.400 9.450 9.350 9.350 416,461 +0.05(+0.54%)
Dec 07, 2016 9.500 9.500 9.250 9.300 435,443 -0.15(-1.59%)
Dec 06, 2016 9.250 9.500 9.050 9.450 1,650,284 +0.25(+2.72%)
Dec 05, 2016 8.800 9.250 8.750 9.200 554,097 +0.30(+3.37%)
Dec 02, 2016 8.800 8.925 8.650 8.900 226,212 +0.15(+1.71%)
Dec 01, 2016 8.600 8.850 8.600 8.750 271,904 +0.15(+1.74%)
Nov 30, 2016 8.750 8.900 8.550 8.600 451,022 -0.10(-1.15%)
Nov 29, 2016 8.750 8.900 8.650 8.700 296,333 +0.00(+0.00%)
Nov 28, 2016 8.750 8.800 8.650 8.700 401,474 -0.05(-0.57%)
Nov 25, 2016 8.800 8.850 8.750 8.750 107,280 -0.05(-0.57%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.15(+1.73%)
Nov 22, 2016 9.000 9.000 8.650 8.650 379,672 -0.30(-3.35%)
Nov 21, 2016 9.100 9.100 8.850 8.950 283,429 -0.10(-1.10%)
Nov 18, 2016 9.000 9.100 8.800 9.050 319,370 +0.15(+1.69%)
Nov 17, 2016 8.900 9.000 8.800 8.900 192,720 +0.00(+0.00%)
Nov 16, 2016 8.600 8.950 8.560 8.900 286,765 +0.25(+2.89%)
Nov 15, 2016 8.800 8.800 8.550 8.650 533,877 -0.15(-1.70%)
Nov 14, 2016 8.950 9.050 8.625 8.800 452,975 -0.15(-1.68%)
Nov 11, 2016 8.950 9.050 8.800 8.950 720,980 -0.05(-0.56%)
Nov 10, 2016 8.500 9.050 8.450 9.000 1,123,412 +0.50(+5.88%)
Nov 09, 2016 8.300 8.450 8.250 8.500 618,955 +0.10(+1.19%)
Nov 08, 2016 8.250 8.450 8.250 8.400 363,187 +0.05(+0.60%)
Nov 07, 2016 8.300 8.400 8.200 8.350 443,501 +0.15(+1.83%)
Nov 04, 2016 8.200 8.300 8.150 8.200 497,528 +0.05(+0.61%)
Nov 03, 2016 8.300 8.450 8.100 8.150 773,853 -0.05(-0.61%)
Nov 02, 2016 8.200 8.250 7.700 8.200 969,355 +0.55(+7.19%)
Nov 01, 2016 7.650 7.750 7.550 7.650 343,176 +0.00(+0.00%)
Oct 31, 2016 7.600 7.750 7.500 7.650 422,091 +0.00(+0.00%)
Oct 28, 2016 7.700 7.850 7.625 7.650 408,964 -0.10(-1.29%)
Oct 27, 2016 8.050 8.100 7.550 7.750 645,773 -0.30(-3.73%)
Oct 26, 2016 8.150 8.150 8.025 8.050 138,913 -0.05(-0.62%)
Oct 25, 2016 8.200 8.200 8.050 8.100 245,258 -0.10(-1.22%)
Oct 24, 2016 8.150 8.250 8.100 8.200 151,014 +0.09(+1.11%)
Oct 21, 2016 8.090 8.150 8.055 8.110 145,372 -0.06(-0.73%)
Oct 20, 2016 8.200 8.240 8.135 8.170 255,135 -0.03(-0.31%)
Oct 19, 2016 8.130 8.240 8.060 8.195 338,355 +0.11(+1.30%)
Oct 18, 2016 8.070 8.135 8.010 8.090 425,357 +0.12(+1.51%)
Oct 17, 2016 8.030 8.050 7.930 7.970 225,508 -0.01(-0.13%)
Oct 14, 2016 7.890 8.010 7.840 7.980 293,021 +0.14(+1.79%)
Oct 13, 2016 8.060 8.070 7.810 7.840 336,423 -0.27(-3.33%)
Oct 12, 2016 8.180 8.190 8.090 8.110 859,074 -0.02(-0.25%)
Oct 11, 2016 7.880 8.150 7.870 8.130 2,055,884 +0.25(+3.17%)
Oct 10, 2016 7.650 7.880 7.630 7.880 393,618 +0.28(+3.68%)
Oct 07, 2016 7.540 7.690 7.485 7.600 344,984 +0.09(+1.20%)
Oct 06, 2016 7.630 7.680 7.500 7.510 381,320 -0.13(-1.70%)
Oct 05, 2016 7.600 7.670 7.600 7.640 304,595 +0.04(+0.53%)
Oct 04, 2016 7.590 7.610 7.120 7.600 257,273 +0.04(+0.53%)
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.