Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.34 +0.23 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.54 28.79 27.97 28.39 1,761,800 +0.00(+0.00%)
Jun 27, 2019 27.95 28.53 27.80 28.39 283,478 +0.32(+1.14%)
Jun 26, 2019 27.96 28.52 27.93 28.07 543,931 +0.34(+1.23%)
Jun 25, 2019 28.96 29.08 27.57 27.73 562,335 -1.22(-4.21%)
Jun 24, 2019 29.67 29.94 28.90 28.95 301,776 -0.70(-2.36%)
Jun 21, 2019 30.61 30.88 29.52 29.65 550,500 -1.14(-3.70%)
Jun 20, 2019 30.86 31.31 30.49 30.79 347,957 +0.18(+0.59%)
Jun 19, 2019 30.01 30.72 29.88 30.61 290,792 +0.76(+2.55%)
Jun 18, 2019 29.11 30.15 28.99 29.85 349,140 +0.79(+2.72%)
Jun 17, 2019 28.97 29.42 28.92 29.06 219,142 +0.22(+0.76%)
Jun 14, 2019 28.80 29.00 28.57 28.84 244,400 +0.05(+0.17%)
Jun 13, 2019 29.20 29.60 28.61 28.79 283,216 -0.22(-0.76%)
Jun 12, 2019 28.91 29.19 28.75 29.01 209,117 +0.03(+0.10%)
Jun 11, 2019 30.59 30.61 28.62 28.98 462,777 -1.31(-4.32%)
Jun 10, 2019 29.55 31.34 29.41 30.29 743,854 +1.11(+3.80%)
Jun 07, 2019 28.28 29.32 28.28 29.18 394,500 +0.86(+3.04%)
Jun 06, 2019 28.16 28.61 28.10 28.32 187,865 +0.13(+0.46%)
Jun 05, 2019 27.74 28.51 27.67 28.19 409,859 +0.49(+1.77%)
Jun 04, 2019 27.00 27.82 26.89 27.70 360,239 +0.91(+3.40%)
Jun 03, 2019 27.28 27.39 26.61 26.79 402,194 -0.47(-1.72%)
May 31, 2019 27.53 27.53 26.59 27.26 559,600 -0.63(-2.26%)
May 30, 2019 28.15 28.62 27.68 27.89 496,184 -0.19(-0.68%)
May 29, 2019 27.91 28.27 27.79 28.08 341,790 +0.04(+0.14%)
May 28, 2019 27.75 28.26 27.73 28.04 346,200 +0.21(+0.75%)
May 24, 2019 27.74 28.08 27.62 27.83 266,400 +0.29(+1.05%)
May 23, 2019 27.99 28.20 27.40 27.54 374,969 -0.68(-2.41%)
May 22, 2019 28.23 28.46 28.07 28.22 274,153 -0.02(-0.07%)
May 21, 2019 27.92 28.55 27.92 28.24 379,506 +0.49(+1.77%)
May 20, 2019 27.00 27.82 26.75 27.75 266,279 +0.51(+1.87%)
May 17, 2019 27.01 27.32 26.89 27.24 315,600 +0.02(+0.07%)
May 16, 2019 27.02 27.42 27.02 27.22 266,063 +0.31(+1.15%)
May 15, 2019 26.30 27.06 26.24 26.91 386,928 +0.27(+1.01%)
May 14, 2019 26.07 26.82 25.75 26.64 252,563 +0.72(+2.78%)
May 13, 2019 26.88 26.91 25.88 25.92 468,015 -1.52(-5.54%)
May 10, 2019 27.46 27.59 26.99 27.44 244,500 -0.12(-0.44%)
May 09, 2019 27.06 27.63 26.68 27.56 348,951 +0.28(+1.03%)
May 08, 2019 27.43 27.55 27.10 27.28 226,355 -0.15(-0.55%)
May 07, 2019 27.89 28.09 27.09 27.43 397,173 -0.71(-2.52%)
May 06, 2019 26.86 28.39 26.59 28.14 551,031 +0.74(+2.70%)
May 03, 2019 28.13 28.18 26.98 27.40 728,000 -0.68(-2.42%)
May 02, 2019 28.85 28.85 27.78 28.08 391,485 +0.24(+0.86%)
May 01, 2019 28.32 28.53 27.81 27.84 551,512 -0.24(-0.85%)
Apr 30, 2019 28.12 28.23 27.80 28.08 362,668 +0.04(+0.14%)
Apr 29, 2019 28.29 28.41 27.98 28.04 604,447 -0.10(-0.36%)
Apr 26, 2019 28.10 28.59 27.89 28.14 401,100 +0.17(+0.61%)
Apr 25, 2019 27.66 28.02 27.40 27.97 207,113 +0.26(+0.94%)
Apr 24, 2019 27.36 27.96 27.29 27.71 427,541 +0.38(+1.39%)
Apr 23, 2019 27.02 27.46 26.94 27.33 455,521 +0.51(+1.90%)
Apr 22, 2019 26.40 26.90 26.23 26.82 366,918 +0.33(+1.25%)
Apr 18, 2019 27.23 27.31 26.43 26.49 406,900 -0.59(-2.18%)
Apr 17, 2019 27.37 27.40 27.01 27.08 233,666 -0.26(-0.95%)
Apr 16, 2019 27.13 27.49 26.96 27.34 389,866 +0.35(+1.30%)
Apr 15, 2019 27.06 27.27 26.76 26.99 295,999 +0.03(+0.11%)
Apr 12, 2019 26.78 27.20 26.31 26.96 686,900 -0.05(-0.19%)
Apr 11, 2019 27.08 27.45 26.88 27.01 603,964 +0.01(+0.04%)
Apr 10, 2019 26.75 27.17 26.62 27.00 1,142,703 +0.45(+1.69%)
Apr 09, 2019 27.47 27.81 26.46 26.55 1,256,244 -1.08(-3.91%)
Apr 08, 2019 26.91 27.65 26.85 27.63 294,272 +0.71(+2.64%)
Apr 05, 2019 26.65 27.00 26.48 26.92 395,100 +0.28(+1.05%)
Apr 04, 2019 26.25 26.76 26.05 26.64 501,589 +0.44(+1.68%)
Apr 03, 2019 27.23 27.35 26.06 26.20 448,635 -0.85(-3.14%)
Apr 02, 2019 26.66 27.12 26.56 27.05 558,315 +0.37(+1.39%)
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.