Skip to main content

Nmi Holdings Inc (NQ: NMIH )

29.56 -0.31 (-1.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 29.87 29.87 29.37 29.87 405,534 -0.08(-0.27%)
Apr 11, 2024 29.95 30.13 29.67 29.95 431,830 +0.11(+0.37%)
Apr 10, 2024 30.39 30.53 29.53 29.84 552,160 -1.00(-3.24%)
Apr 09, 2024 31.35 31.35 30.75 30.84 310,505 -0.34(-1.09%)
Apr 08, 2024 31.06 31.32 31.04 31.18 520,114 +0.15(+0.48%)
Apr 05, 2024 30.82 31.32 30.82 31.03 400,444 +0.26(+0.84%)
Apr 04, 2024 32.10 32.29 30.77 30.77 811,739 -1.08(-3.39%)
Apr 03, 2024 31.70 32.03 31.44 31.85 1,324,027 +0.28(+0.89%)
Apr 02, 2024 31.51 31.79 31.23 31.57 544,926 -0.18(-0.57%)
Apr 01, 2024 32.25 32.35 31.66 31.75 865,993 -0.59(-1.82%)
Mar 28, 2024 32.19 32.32 32.32 32.34 558,285 +0.23(+0.72%)
Mar 27, 2024 31.34 32.11 31.34 32.11 477,354 +0.85(+2.72%)
Mar 26, 2024 31.43 31.50 31.01 31.26 1,245,766 +0.09(+0.29%)
Mar 25, 2024 30.88 31.40 30.84 31.17 755,887 +0.35(+1.14%)
Mar 22, 2024 31.27 31.45 30.69 30.82 289,665 -0.49(-1.56%)
Mar 21, 2024 31.00 31.37 30.90 31.31 588,156 +0.31(+1.00%)
Mar 20, 2024 30.05 31.24 30.03 31.00 384,961 +0.89(+2.96%)
Mar 19, 2024 29.53 30.15 29.50 30.11 526,794 +0.58(+1.96%)
Mar 18, 2024 29.83 30.11 29.49 29.53 629,022 -0.48(-1.60%)
Mar 15, 2024 29.77 30.15 29.70 30.01 1,071,235 +0.11(+0.37%)
Mar 14, 2024 29.91 30.23 29.77 29.90 351,511 -0.19(-0.63%)
Mar 13, 2024 30.05 30.68 29.93 30.09 386,039 -0.04(-0.13%)
Mar 12, 2024 30.23 30.41 30.02 30.13 329,189 -0.24(-0.79%)
Mar 11, 2024 29.27 30.70 29.27 30.37 555,287 +1.10(+3.76%)
Mar 08, 2024 29.67 29.80 29.24 29.27 396,222 -0.03(-0.10%)
Mar 07, 2024 29.81 30.03 29.28 29.30 335,220 -0.20(-0.68%)
Mar 06, 2024 29.80 30.12 29.50 29.50 516,947 -0.09(-0.30%)
Mar 05, 2024 29.49 30.01 29.48 29.59 676,873 +0.05(+0.17%)
Mar 04, 2024 29.85 30.41 29.48 29.54 532,940 -0.51(-1.70%)
Mar 01, 2024 30.01 30.41 29.84 30.05 468,308 -0.03(-0.10%)
Feb 29, 2024 30.71 30.71 30.00 30.08 535,406 -0.22(-0.73%)
Feb 28, 2024 29.61 30.63 29.41 30.30 557,090 +0.69(+2.33%)
Feb 27, 2024 29.32 29.69 29.28 29.61 912,155 +0.32(+1.09%)
Feb 26, 2024 29.40 29.55 29.26 29.29 551,334 -0.28(-0.95%)
Feb 23, 2024 29.28 29.76 29.23 29.57 659,139 +0.40(+1.37%)
Feb 22, 2024 29.29 29.52 28.82 29.17 829,931 -0.28(-0.95%)
Feb 21, 2024 29.09 29.86 29.09 29.45 755,313 +0.51(+1.76%)
Feb 20, 2024 28.86 29.31 28.73 28.94 652,123 -0.11(-0.38%)
Feb 16, 2024 29.95 29.95 29.03 29.05 798,002 -0.73(-2.45%)
Feb 15, 2024 30.75 31.81 29.38 29.78 847,383 -0.51(-1.68%)
Feb 14, 2024 30.10 30.37 29.93 30.29 553,073 +0.52(+1.75%)
Feb 13, 2024 29.81 30.46 29.61 29.77 832,671 -0.65(-2.14%)
Feb 12, 2024 30.24 30.72 30.17 30.42 443,632 +0.23(+0.76%)
Feb 09, 2024 30.00 30.33 29.55 30.19 421,990 +0.26(+0.87%)
Feb 08, 2024 29.88 30.01 29.45 29.93 998,101 -0.06(-0.20%)
Feb 07, 2024 30.66 30.66 29.96 29.99 329,620 -0.61(-1.99%)
Feb 06, 2024 30.48 30.94 30.46 30.60 315,795 +0.04(+0.13%)
Feb 05, 2024 31.03 31.07 30.27 30.56 446,243 -0.72(-2.30%)
Feb 02, 2024 31.61 31.96 31.27 31.28 393,399 -0.60(-1.88%)
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.