Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.25 +0.14 (+0.44%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.05 17.40 16.77 17.05 804,321 +0.20(+1.19%)
Nov 29, 2017 16.90 17.27 16.75 16.85 463,579 +0.05(+0.30%)
Nov 28, 2017 16.40 16.85 16.40 16.80 357,227 +0.40(+2.44%)
Nov 27, 2017 16.60 16.68 16.30 16.40 557,369 -0.10(-0.61%)
Nov 24, 2017 16.50 16.68 16.45 16.50 205,796 +0.05(+0.30%)
Nov 22, 2017 16.60 16.85 16.30 16.45 326,052 -0.20(-1.20%)
Nov 21, 2017 16.45 16.75 16.30 16.65 482,446 +0.20(+1.22%)
Nov 20, 2017 16.40 16.45 16.05 16.45 576,343 +0.15(+0.92%)
Nov 17, 2017 16.15 16.35 15.95 16.30 923,510 -0.05(-0.31%)
Nov 16, 2017 16.25 16.40 16.20 16.35 869,828 +0.15(+0.93%)
Nov 15, 2017 15.85 16.25 15.78 16.20 695,457 +0.20(+1.25%)
Nov 14, 2017 16.00 16.10 15.78 16.00 732,508 -0.02(-0.16%)
Nov 13, 2017 15.75 16.12 15.60 16.02 739,377 +0.22(+1.42%)
Nov 10, 2017 15.95 16.00 15.70 15.80 411,114 -0.10(-0.63%)
Nov 09, 2017 15.70 16.00 15.70 15.90 541,503 +0.00(+0.00%)
Nov 08, 2017 15.85 16.15 15.75 15.90 760,783 -0.05(-0.31%)
Nov 07, 2017 16.25 16.35 15.65 15.95 667,143 -0.25(-1.54%)
Nov 06, 2017 15.95 16.25 15.75 16.20 1,068,290 +0.30(+1.89%)
Nov 03, 2017 16.20 16.40 15.35 15.90 1,484,255 -0.60(-3.64%)
Nov 02, 2017 15.20 17.07 14.75 16.50 2,550,721 +2.10(+14.58%)
Nov 01, 2017 14.70 14.75 14.32 14.40 1,085,214 -0.15(-1.03%)
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%)
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.