Nmi Holdings Inc (NQ: NMIH )

19.95 USD -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.21 17.35 16.90 17.15 766,018 -0.15(-0.87%)
Aug 28, 2020 17.12 17.40 17.00 17.30 933,900 +0.36(+2.13%)
Aug 27, 2020 16.64 16.99 16.56 16.94 419,911 +0.41(+2.48%)
Aug 26, 2020 16.75 16.92 16.50 16.53 434,666 -0.32(-1.90%)
Aug 25, 2020 16.94 17.07 16.46 16.85 628,380 +0.09(+0.54%)
Aug 24, 2020 16.19 16.89 16.09 16.76 474,539 +0.67(+4.16%)
Aug 21, 2020 15.99 16.37 15.93 16.09 444,000 -0.01(-0.06%)
Aug 20, 2020 16.03 16.36 15.76 16.10 463,650 +0.08(+0.50%)
Aug 19, 2020 16.31 16.54 15.95 16.02 679,540 -0.36(-2.20%)
Aug 18, 2020 16.74 16.84 16.15 16.38 889,064 -0.36(-2.15%)
Aug 17, 2020 16.94 16.98 16.58 16.74 1,048,722 -0.23(-1.33%)
Aug 14, 2020 16.76 17.08 16.37 16.96 609,800 +0.36(+2.20%)
Aug 13, 2020 16.89 17.08 16.50 16.60 645,061 -0.59(-3.43%)
Aug 12, 2020 17.83 17.94 16.80 17.19 1,155,035 -0.27(-1.55%)
Aug 11, 2020 17.31 17.95 17.31 17.46 1,102,793 +0.51(+3.01%)
Aug 10, 2020 16.33 17.26 16.33 16.95 1,198,287 +0.78(+4.82%)
Aug 07, 2020 15.50 16.31 15.42 16.17 1,249,100 +0.45(+2.86%)
Aug 06, 2020 16.04 16.72 15.52 15.72 1,198,016 -0.28(-1.75%)
Aug 05, 2020 15.90 16.19 15.77 16.00 1,493,091 +0.43(+2.76%)
Aug 04, 2020 15.90 15.99 15.30 15.57 1,050,782 -0.31(-1.95%)
Aug 03, 2020 15.51 16.11 15.40 15.88 1,452,742 +0.36(+2.32%)
Jul 31, 2020 15.00 15.55 14.87 15.52 934,400 +0.37(+2.44%)
Jul 30, 2020 14.47 15.26 14.26 15.15 616,713 +0.32(+2.16%)
Jul 29, 2020 14.54 14.91 14.27 14.83 748,005 +0.45(+3.13%)
Jul 28, 2020 13.99 14.63 13.99 14.38 1,593,219 +0.38(+2.71%)
Jul 27, 2020 14.16 14.38 13.55 14.00 1,023,330 -0.34(-2.37%)
Jul 24, 2020 14.60 14.62 14.22 14.34 1,112,300 -0.28(-1.92%)
Jul 23, 2020 14.83 15.14 14.46 14.62 706,048 -0.18(-1.22%)
Jul 22, 2020 14.51 15.10 14.51 14.80 912,870 +0.11(+0.75%)
Jul 21, 2020 14.40 14.85 14.31 14.69 596,612 +0.38(+2.66%)
Jul 20, 2020 14.40 14.58 14.03 14.31 675,459 -0.05(-0.35%)
Jul 17, 2020 14.56 14.91 14.30 14.36 538,500 -0.20(-1.37%)
Jul 16, 2020 14.87 14.93 14.35 14.56 914,538 -0.63(-4.15%)
Jul 15, 2020 14.71 15.44 14.62 15.19 1,476,959 +1.32(+9.52%)
Jul 14, 2020 13.97 14.10 13.57 13.87 853,826 -0.28(-1.98%)
Jul 13, 2020 14.39 14.54 13.82 14.15 714,250 -0.16(-1.12%)
Jul 10, 2020 13.67 14.39 13.66 14.31 703,900 +0.54(+3.92%)
Jul 09, 2020 14.54 14.67 13.62 13.77 1,727,371 -0.90(-6.13%)
Jul 08, 2020 14.56 15.16 14.35 14.67 1,400,387 +0.21(+1.45%)
Jul 07, 2020 15.59 15.59 14.25 14.46 1,514,955 -1.38(-8.71%)
Jul 06, 2020 16.15 16.47 15.59 15.84 773,130 +0.14(+0.89%)
Jul 02, 2020 16.09 16.65 15.64 15.70 837,800 +0.10(+0.64%)
Jul 01, 2020 16.06 16.28 15.31 15.60 1,114,137 -0.48(-2.99%)
Jun 30, 2020 15.77 16.36 15.54 16.08 912,456 +0.32(+2.03%)
Jun 29, 2020 15.24 16.08 15.00 15.76 1,031,575 +0.92(+6.20%)
Jun 26, 2020 15.96 16.05 14.79 14.84 3,209,300 -1.36(-8.40%)
Jun 25, 2020 15.52 16.43 15.52 16.20 1,098,228 +0.14(+0.87%)
Jun 24, 2020 16.91 16.95 15.62 16.06 1,056,687 -1.32(-7.59%)
Jun 23, 2020 17.30 17.58 16.93 17.38 1,695,527 +0.45(+2.66%)
Jun 22, 2020 16.53 17.05 16.16 16.93 975,073 +0.21(+1.26%)
Jun 19, 2020 17.10 17.19 16.51 16.72 2,361,500 -0.19(-1.12%)
Jun 18, 2020 16.97 17.73 16.72 16.91 1,168,297 -0.15(-0.88%)
Jun 17, 2020 17.53 17.63 16.84 17.06 1,674,006 -0.37(-2.12%)
Jun 16, 2020 17.89 18.05 16.82 17.43 1,459,467 +0.40(+2.35%)
Jun 15, 2020 15.94 17.05 15.66 17.03 1,711,169 +0.03(+0.18%)
Jun 12, 2020 16.20 17.10 16.03 17.00 1,205,400 +1.57(+10.17%)
Jun 11, 2020 15.92 16.19 15.30 15.43 2,350,987 -1.72(-10.03%)
Jun 10, 2020 17.70 17.78 16.42 17.15 1,580,877 -0.65(-3.65%)
Jun 09, 2020 18.64 18.96 17.62 17.80 2,295,246 -1.77(-9.04%)
Jun 08, 2020 19.98 20.43 18.87 19.57 2,378,327 +0.81(+4.32%)
Jun 05, 2020 17.75 19.00 17.52 18.76 8,001,100 +2.36(+14.39%)
Jun 04, 2020 16.31 17.22 15.53 16.40 8,556,260 +0.60(+3.80%)
Jun 03, 2020 16.83 17.55 15.80 15.80 946,802 -0.21(-1.31%)
Jun 02, 2020 16.24 16.70 15.94 16.01 967,589 -0.01(-0.06%)
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.