Nmi Holdings Inc (NQ: NMIH )

25.56 USD UNCHANGED
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, 2018 21.00 22.36 20.78 21.14 966,943 +2.00(+10.45%)
Oct 30, 2018 18.53 19.17 18.30 19.14 267,097 +0.67(+3.63%)
Oct 29, 2018 18.66 18.93 18.22 18.47 207,764 +0.02(+0.11%)
Oct 26, 2018 18.51 18.67 18.04 18.45 200,700 -0.30(-1.60%)
Oct 25, 2018 18.23 18.84 18.23 18.75 266,583 +0.55(+3.02%)
Oct 24, 2018 19.35 19.42 18.18 18.20 405,223 -1.18(-6.09%)
Oct 23, 2018 19.22 19.45 18.88 19.38 314,531 -0.13(-0.67%)
Oct 22, 2018 19.55 19.95 19.38 19.51 319,510 +0.01(+0.05%)
Oct 19, 2018 19.75 20.06 19.26 19.50 260,200 -0.24(-1.22%)
Oct 18, 2018 20.10 20.33 19.47 19.74 334,168 -0.48(-2.37%)
Oct 17, 2018 20.09 20.32 19.81 20.22 269,869 +0.14(+0.70%)
Oct 16, 2018 19.62 20.19 19.23 20.08 285,964 +0.65(+3.35%)
Oct 15, 2018 19.84 19.95 19.35 19.43 213,984 -0.24(-1.22%)
Oct 12, 2018 19.64 20.20 19.50 19.67 383,600 +0.27(+1.39%)
Oct 11, 2018 19.95 20.20 19.39 19.40 453,960 -0.59(-2.95%)
Oct 10, 2018 20.70 20.80 19.94 19.99 368,974 -0.73(-3.52%)
Oct 09, 2018 20.75 20.91 20.36 20.72 407,345 -0.06(-0.29%)
Oct 08, 2018 21.53 21.53 20.33 20.78 644,084 -0.69(-3.21%)
Oct 05, 2018 22.33 22.33 21.15 21.47 608,200 -0.86(-3.85%)
Oct 04, 2018 22.74 23.01 22.23 22.33 528,608 -0.39(-1.72%)
Oct 03, 2018 22.48 22.82 22.11 22.72 367,305 +0.38(+1.70%)
Oct 02, 2018 22.63 22.82 22.19 22.34 318,356 -0.35(-1.54%)
Oct 01, 2018 22.75 23.08 22.46 22.69 333,994 +0.04(+0.18%)
Sep 28, 2018 22.75 23.15 22.55 22.65 395,500 -0.10(-0.44%)
Sep 27, 2018 23.95 23.97 22.65 22.75 364,486 -1.05(-4.41%)
Sep 26, 2018 23.55 23.95 23.35 23.80 503,662 +0.40(+1.71%)
Sep 25, 2018 22.80 23.60 22.72 23.40 350,236 +0.65(+2.86%)
Sep 24, 2018 22.70 22.88 22.45 22.75 481,947 -0.05(-0.22%)
Sep 21, 2018 22.80 23.04 22.55 22.80 1,836,300 -0.05(-0.22%)
Sep 20, 2018 22.50 23.10 22.17 22.85 524,324 +0.50(+2.24%)
Sep 19, 2018 22.45 22.55 21.85 22.35 355,848 -0.05(-0.22%)
Sep 18, 2018 22.40 22.45 22.05 22.40 490,389 -0.05(-0.22%)
Sep 17, 2018 23.25 23.85 22.25 22.45 410,268 -0.85(-3.65%)
Sep 14, 2018 23.25 23.40 22.88 23.30 375,600 +0.05(+0.22%)
Sep 13, 2018 23.45 23.50 23.12 23.25 234,405 -0.02(-0.11%)
Sep 12, 2018 23.25 23.30 22.65 23.27 361,622 +0.05(+0.22%)
Sep 11, 2018 23.35 23.42 22.70 23.23 342,405 -0.02(-0.11%)
Sep 10, 2018 21.80 24.50 21.80 23.25 1,139,689 +2.10(+9.93%)
Sep 07, 2018 21.10 21.40 21.00 21.15 273,500 +0.05(+0.24%)
Sep 06, 2018 20.85 21.15 20.61 21.10 311,916 +0.25(+1.20%)
Sep 05, 2018 22.00 22.23 20.75 20.85 522,106 -1.20(-5.44%)
Sep 04, 2018 21.70 22.10 21.55 22.05 165,441 +0.45(+2.08%)
Aug 31, 2018 21.60 21.60 21.60 0 +0.25(+1.17%)
Aug 30, 2018 21.35 21.75 21.27 21.35 230,583 -0.10(-0.47%)
Aug 29, 2018 21.40 21.60 21.25 21.45 336,229 +0.10(+0.47%)
Aug 28, 2018 22.35 22.65 21.25 21.35 318,896 -0.85(-3.83%)
Aug 27, 2018 22.30 22.80 22.15 22.20 231,146 -0.10(-0.45%)
Aug 24, 2018 22.15 22.40 22.05 22.30 171,400 +0.20(+0.90%)
Aug 23, 2018 22.10 22.35 22.00 22.10 225,160 -0.15(-0.67%)
Aug 22, 2018 21.95 22.27 21.51 22.25 322,766 +0.30(+1.37%)
Aug 21, 2018 21.95 22.25 21.90 21.95 414,865 +0.05(+0.23%)
Aug 20, 2018 21.65 22.10 21.60 21.90 279,800 +0.25(+1.15%)
Aug 17, 2018 21.60 21.83 21.45 21.65 318,500 -0.05(-0.23%)
Aug 16, 2018 21.80 21.98 21.62 21.70 344,223 +0.05(+0.23%)
Aug 15, 2018 21.70 22.17 21.55 21.65 335,059 -0.15(-0.69%)
Aug 14, 2018 21.55 21.85 21.48 21.80 324,369 +0.35(+1.63%)
Aug 13, 2018 21.70 21.77 21.35 21.45 340,560 -0.15(-0.69%)
Aug 10, 2018 21.45 21.80 21.33 21.60 268,900 +0.05(+0.23%)
Aug 09, 2018 21.60 21.80 21.50 21.55 202,843 -0.10(-0.46%)
Aug 08, 2018 21.75 21.80 21.35 21.65 260,803 +0.00(+0.00%)
Aug 07, 2018 21.40 22.08 21.40 21.65 460,293 +0.45(+2.12%)
Aug 06, 2018 21.15 21.50 20.50 21.20 473,043 -0.50(-2.30%)
Aug 03, 2018 22.20 22.32 21.27 21.70 619,500 -0.65(-2.91%)
Aug 02, 2018 22.35 22.50 19.01 22.35 831,770 +1.45(+6.94%)
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.