Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.20 +0.09 (+0.28%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.25 11.55 11.15 11.40 751,852 +0.15(+1.33%)
Mar 30, 2017 10.90 11.30 10.88 11.25 254,255 +0.30(+2.74%)
Mar 29, 2017 11.10 11.15 10.89 10.95 348,710 -0.15(-1.35%)
Mar 28, 2017 11.10 11.30 11.05 11.10 363,766 -0.10(-0.89%)
Mar 27, 2017 10.90 11.25 10.80 11.20 163,498 +0.15(+1.36%)
Mar 24, 2017 11.10 11.12 10.95 11.05 212,472 +0.00(+0.00%)
Mar 23, 2017 10.80 11.30 10.80 11.05 340,732 +0.20(+1.84%)
Mar 22, 2017 11.00 11.10 10.71 10.85 351,273 -0.10(-0.91%)
Mar 21, 2017 11.50 11.50 10.95 10.95 401,151 -0.45(-3.95%)
Mar 20, 2017 11.85 11.85 11.40 11.40 333,870 -0.40(-3.39%)
Mar 17, 2017 12.40 12.40 11.70 11.80 467,847 -0.10(-0.84%)
Mar 16, 2017 11.50 11.95 11.50 11.90 665,397 +0.45(+3.93%)
Mar 15, 2017 11.45 11.55 11.20 11.45 422,643 -0.10(-0.87%)
Mar 14, 2017 11.20 11.60 11.05 11.55 611,129 +0.30(+2.67%)
Mar 13, 2017 10.90 11.30 10.85 11.25 243,099 +0.30(+2.74%)
Mar 10, 2017 10.95 11.03 10.70 10.95 413,142 +0.00(+0.00%)
Mar 09, 2017 10.95 11.14 10.80 10.95 245,735 +0.00(+0.00%)
Mar 08, 2017 11.10 11.15 10.90 10.95 219,771 -0.10(-0.90%)
Mar 07, 2017 11.15 11.22 10.90 11.05 243,275 -0.15(-1.34%)
Mar 06, 2017 11.00 11.22 10.78 11.20 356,120 +0.15(+1.36%)
Mar 03, 2017 10.85 11.10 10.77 11.05 374,448 +0.15(+1.38%)
Mar 02, 2017 11.95 11.95 10.90 10.90 514,097 -1.00(-8.40%)
Mar 01, 2017 11.25 12.00 11.20 11.90 796,420 +0.80(+7.21%)
Feb 28, 2017 10.90 11.15 10.82 11.10 567,092 +0.15(+1.37%)
Feb 27, 2017 10.90 11.00 10.82 10.95 333,199 +0.00(+0.00%)
Feb 24, 2017 10.85 10.95 10.70 10.95 346,823 +0.05(+0.46%)
Feb 23, 2017 11.05 11.10 10.85 10.90 200,272 -0.10(-0.91%)
Feb 22, 2017 10.80 11.07 10.75 11.00 322,756 +0.15(+1.38%)
Feb 21, 2017 11.15 11.20 10.75 10.85 540,663 -0.25(-2.25%)
Feb 17, 2017 11.10 11.10 11.10 0 -0.20(-1.77%)
Feb 16, 2017 11.45 11.45 10.45 11.30 942,175 -0.25(-2.16%)
Feb 15, 2017 11.50 11.55 11.35 11.55 351,535 +0.05(+0.43%)
Feb 14, 2017 11.40 11.50 11.20 11.50 384,106 +0.05(+0.44%)
Feb 13, 2017 11.25 11.50 11.25 11.45 451,625 +0.20(+1.78%)
Feb 10, 2017 11.20 11.40 11.15 11.25 521,643 +0.15(+1.35%)
Feb 09, 2017 11.20 11.45 11.10 11.10 579,643 -0.10(-0.89%)
Feb 08, 2017 11.10 11.25 10.95 11.20 204,309 +0.10(+0.90%)
Feb 07, 2017 11.15 11.28 11.00 11.10 375,363 +0.00(+0.00%)
Feb 06, 2017 11.10 11.30 11.00 11.10 406,984 +0.00(+0.00%)
Feb 03, 2017 10.90 11.15 10.85 11.10 428,128 +0.20(+1.83%)
Feb 02, 2017 10.90 11.20 10.85 10.90 395,895 -0.05(-0.46%)
Feb 01, 2017 10.90 11.05 10.80 10.95 267,682 +0.15(+1.39%)
Jan 31, 2017 10.55 10.85 10.45 10.80 383,536 +0.15(+1.41%)
Jan 30, 2017 10.60 10.70 10.38 10.65 413,238 +0.00(+0.00%)
Jan 27, 2017 10.50 10.75 10.43 10.65 362,494 +0.15(+1.43%)
Jan 26, 2017 10.65 10.70 10.47 10.50 161,827 -0.20(-1.87%)
Jan 25, 2017 10.55 10.75 10.36 10.70 314,787 +0.10(+0.94%)
Jan 24, 2017 10.60 10.75 10.47 10.60 161,723 +0.05(+0.47%)
Jan 23, 2017 10.50 10.60 10.30 10.55 209,998 +0.05(+0.48%)
Jan 20, 2017 10.50 10.70 10.45 10.50 331,608 +0.05(+0.48%)
Jan 19, 2017 10.50 10.60 10.35 10.45 487,696 -0.10(-0.95%)
Jan 18, 2017 10.30 10.55 10.10 10.55 288,011 +0.35(+3.43%)
Jan 17, 2017 10.30 10.35 10.07 10.20 406,278 -0.15(-1.45%)
Jan 13, 2017 10.35 10.35 10.35 0 +0.10(+0.98%)
Jan 12, 2017 10.40 10.50 10.20 10.25 339,867 -0.25(-2.38%)
Jan 11, 2017 10.35 10.65 10.22 10.50 244,733 +0.05(+0.48%)
Jan 10, 2017 10.10 10.47 10.10 10.45 323,565 +0.40(+3.98%)
Jan 09, 2017 10.40 10.40 9.900 10.05 957,034 -0.45(-4.29%)
Jan 06, 2017 10.60 10.75 10.30 10.50 244,197 -0.05(-0.47%)
Jan 05, 2017 10.95 11.00 10.45 10.55 383,533 -0.35(-3.21%)
Jan 04, 2017 10.85 11.10 10.80 10.90 434,801 +0.10(+0.93%)
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.