Nmi Holdings Inc (NQ: NMIH )

25.56 USD +0.42 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.60 14.60 14.35 14.55 962,063 +0.03(+0.17%)
Oct 30, 2017 14.65 14.70 14.41 14.53 637,885 -0.12(-0.85%)
Oct 27, 2017 14.55 14.80 14.45 14.65 854,773 +0.10(+0.69%)
Oct 26, 2017 14.50 14.75 14.45 14.55 626,469 +0.00(+0.00%)
Oct 25, 2017 14.55 14.70 14.43 14.55 729,551 -0.07(-0.51%)
Oct 24, 2017 14.55 14.82 14.50 14.62 2,747,907 +0.22(+1.56%)
Oct 23, 2017 14.35 14.60 14.30 14.40 1,350,359 +0.05(+0.35%)
Oct 20, 2017 14.25 14.40 14.10 14.35 1,525,919 +0.20(+1.41%)
Oct 19, 2017 13.85 14.22 13.80 14.15 1,480,549 +0.25(+1.80%)
Oct 18, 2017 13.85 14.05 13.75 13.90 1,405,203 +0.05(+0.36%)
Oct 17, 2017 13.50 13.90 13.40 13.85 1,941,940 +0.40(+2.97%)
Oct 16, 2017 13.05 13.47 12.70 13.45 1,903,847 +0.10(+0.75%)
Oct 13, 2017 13.10 13.50 12.95 13.35 11,986,621 +0.30(+2.30%)
Oct 12, 2017 13.15 13.60 12.85 13.05 3,780,002 +0.70(+5.67%)
Oct 11, 2017 12.35 12.45 12.20 12.35 463,182 +0.10(+0.82%)
Oct 10, 2017 12.05 12.25 11.95 12.25 212,648 +0.20(+1.66%)
Oct 09, 2017 12.20 12.20 11.95 12.05 291,425 -0.10(-0.82%)
Oct 06, 2017 12.25 12.25 12.15 12.15 125,854 -0.15(-1.22%)
Oct 05, 2017 12.10 12.30 12.05 12.30 155,255 +0.25(+2.07%)
Oct 04, 2017 12.40 12.40 12.00 12.05 178,587 -0.30(-2.43%)
Oct 03, 2017 12.20 12.40 12.15 12.35 408,384 +0.25(+2.07%)
Oct 02, 2017 12.45 12.50 12.07 12.10 614,220 -0.30(-2.42%)
Sep 29, 2017 12.50 12.60 12.32 12.40 220,867 -0.10(-0.80%)
Sep 28, 2017 12.45 12.55 12.18 12.50 200,413 +0.05(+0.40%)
Sep 27, 2017 12.15 12.60 12.15 12.45 670,222 +0.35(+2.89%)
Sep 26, 2017 11.95 12.25 11.82 12.10 372,254 +0.20(+1.68%)
Sep 25, 2017 11.95 12.10 11.80 11.90 182,965 -0.12(-1.04%)
Sep 22, 2017 11.90 12.12 11.85 12.03 375,643 +0.05(+0.42%)
Sep 21, 2017 11.75 12.00 11.62 11.97 351,798 +0.28(+2.35%)
Sep 20, 2017 11.55 11.88 11.45 11.70 423,178 +0.10(+0.86%)
Sep 19, 2017 11.30 11.65 11.22 11.60 295,604 +0.35(+3.11%)
Sep 18, 2017 11.30 11.40 11.20 11.25 259,648 -0.10(-0.88%)
Sep 15, 2017 11.05 11.45 10.95 11.35 670,838 +0.35(+3.18%)
Sep 14, 2017 11.10 11.25 10.97 11.00 295,036 -0.15(-1.35%)
Sep 13, 2017 11.15 11.22 11.00 11.15 218,333 +0.00(+0.00%)
Sep 12, 2017 10.75 11.25 10.75 11.15 369,453 +0.50(+4.69%)
Sep 11, 2017 10.50 10.75 10.50 10.65 461,714 +0.30(+2.90%)
Sep 08, 2017 10.35 10.53 10.20 10.35 792,068 +0.00(+0.00%)
Sep 07, 2017 10.60 10.60 10.10 10.35 1,119,013 -0.20(-1.90%)
Sep 06, 2017 10.60 10.85 10.50 10.55 301,115 +0.05(+0.48%)
Sep 05, 2017 11.15 11.15 10.47 10.50 608,243 -0.40(-3.67%)
Sep 01, 2017 11.00 11.20 10.90 10.90 269,390 +0.05(+0.46%)
Aug 31, 2017 10.75 10.95 10.70 10.85 348,633 +0.20(+1.88%)
Aug 30, 2017 10.85 10.95 10.65 10.65 452,941 -0.15(-1.39%)
Aug 29, 2017 10.85 11.10 10.56 10.80 684,157 -0.05(-0.46%)
Aug 28, 2017 11.45 11.45 10.85 10.85 499,394 -0.60(-5.24%)
Aug 25, 2017 11.45 11.55 11.37 11.45 173,449 +0.00(+0.00%)
Aug 24, 2017 11.70 11.75 11.40 11.45 220,884 -0.30(-2.55%)
Aug 23, 2017 11.40 11.75 11.40 11.75 325,956 +0.20(+1.73%)
Aug 22, 2017 11.25 11.55 11.20 11.55 386,587 +0.30(+2.67%)
Aug 21, 2017 11.25 11.45 11.22 11.25 124,311 -0.10(-0.88%)
Aug 18, 2017 11.35 11.60 10.95 11.35 371,692 -0.10(-0.87%)
Aug 17, 2017 11.60 11.75 11.43 11.45 269,140 -0.15(-1.29%)
Aug 16, 2017 11.60 11.70 11.55 11.60 231,727 +0.00(+0.00%)
Aug 15, 2017 11.90 11.95 11.60 11.60 209,782 -0.25(-2.11%)
Aug 14, 2017 11.65 11.93 11.65 11.85 322,234 +0.30(+2.60%)
Aug 11, 2017 11.85 11.95 11.55 11.55 253,393 -0.30(-2.53%)
Aug 10, 2017 12.00 12.05 11.78 11.85 342,238 -0.20(-1.66%)
Aug 09, 2017 12.25 12.30 11.90 12.05 395,370 -0.35(-2.82%)
Aug 08, 2017 12.25 12.40 11.90 12.40 748,796 -0.05(-0.40%)
Aug 07, 2017 12.00 12.68 11.90 12.45 1,609,366 +0.45(+3.75%)
Aug 04, 2017 11.80 12.00 11.80 12.00 410,245 +0.25(+2.13%)
Aug 03, 2017 11.85 11.95 11.65 11.75 265,708 -0.05(-0.42%)
Aug 02, 2017 11.70 12.01 11.50 11.80 428,084 +0.00(+0.00%)
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.