Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.26 +0.15 (+0.47%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.020 8.030 7.880 7.940 373,930 -0.05(-0.63%)
Aug 30, 2016 8.050 8.060 7.970 7.990 713,599 -0.06(-0.75%)
Aug 29, 2016 8.100 8.200 7.990 8.050 470,259 -0.06(-0.74%)
Aug 26, 2016 7.920 8.130 7.890 8.110 465,018 +0.25(+3.18%)
Aug 25, 2016 7.750 7.900 7.710 7.860 485,368 +0.11(+1.42%)
Aug 24, 2016 7.710 7.830 7.700 7.750 342,895 +0.07(+0.91%)
Aug 23, 2016 7.500 7.680 7.500 7.680 471,120 +0.18(+2.40%)
Aug 22, 2016 7.470 7.510 7.340 7.500 227,467 +0.07(+0.94%)
Aug 19, 2016 7.330 7.460 7.280 7.430 251,783 +0.12(+1.64%)
Aug 18, 2016 7.270 7.340 7.210 7.310 319,534 +0.08(+1.11%)
Aug 17, 2016 7.150 7.250 7.120 7.230 713,572 +0.08(+1.12%)
Aug 16, 2016 7.020 7.250 7.020 7.150 539,071 +0.12(+1.71%)
Aug 15, 2016 6.960 7.060 6.920 7.030 374,377 +0.14(+2.03%)
Aug 12, 2016 6.810 6.900 6.790 6.890 147,919 +0.04(+0.58%)
Aug 11, 2016 6.900 6.910 6.840 6.850 229,904 -0.01(-0.15%)
Aug 10, 2016 7.000 7.000 6.830 6.860 171,680 -0.12(-1.72%)
Aug 09, 2016 7.000 7.040 6.940 6.980 242,047 +0.00(+0.00%)
Aug 08, 2016 7.000 7.025 6.920 6.980 230,206 +0.00(+0.00%)
Aug 05, 2016 6.900 7.000 6.890 6.980 391,221 +0.13(+1.90%)
Aug 04, 2016 6.810 6.900 6.800 6.850 605,342 +0.04(+0.59%)
Aug 03, 2016 6.600 6.840 6.420 6.810 953,024 +0.68(+11.09%)
Aug 02, 2016 6.150 6.200 6.090 6.130 296,381 -0.02(-0.33%)
Aug 01, 2016 6.300 6.310 6.140 6.150 241,742 -0.13(-2.07%)
Jul 29, 2016 6.240 6.290 6.170 6.280 202,395 +0.01(+0.16%)
Jul 28, 2016 6.220 6.290 6.160 6.270 133,671 +0.05(+0.80%)
Jul 27, 2016 6.260 6.260 6.145 6.220 135,605 -0.02(-0.32%)
Jul 26, 2016 6.260 6.270 6.180 6.240 244,175 +0.00(+0.00%)
Jul 25, 2016 6.210 6.240 6.130 6.240 372,556 +0.18(+2.97%)
Jul 22, 2016 6.050 6.070 5.990 6.060 147,451 +0.02(+0.33%)
Jul 21, 2016 5.970 6.050 5.950 6.040 123,649 +0.06(+1.00%)
Jul 20, 2016 5.930 6.014 5.920 5.980 191,596 +0.06(+1.01%)
Jul 19, 2016 5.950 5.980 5.890 5.920 216,812 -0.02(-0.34%)
Jul 18, 2016 5.990 6.030 5.930 5.940 128,716 -0.05(-0.83%)
Jul 15, 2016 5.980 6.000 5.910 5.990 154,730 +0.05(+0.84%)
Jul 14, 2016 5.900 6.050 5.890 5.940 367,927 +0.09(+1.54%)
Jul 13, 2016 5.860 5.880 5.790 5.850 212,897 +0.02(+0.34%)
Jul 12, 2016 5.750 5.830 5.730 5.830 292,942 +0.12(+2.10%)
Jul 11, 2016 5.690 5.730 5.655 5.710 302,438 +0.08(+1.42%)
Jul 08, 2016 5.520 5.635 5.440 5.630 190,672 +0.19(+3.49%)
Jul 07, 2016 5.410 5.570 5.410 5.440 242,691 +0.14(+2.64%)
Jul 05, 2016 5.510 5.520 5.240 5.300 230,140 -0.27(-4.85%)
Jul 01, 2016 5.460 5.570 5.570 5.570 332,700 +0.09(+1.64%)
Jun 30, 2016 5.410 5.480 5.320 5.480 359,405 +0.11(+2.05%)
Jun 29, 2016 5.340 5.401 5.275 5.370 320,047 +0.11(+2.09%)
Jun 28, 2016 5.150 5.280 5.150 5.260 484,493 +0.15(+2.94%)
Jun 27, 2016 5.300 5.310 5.020 5.110 860,322 -0.25(-4.66%)
Jun 24, 2016 5.490 5.500 5.300 5.360 478,874 -0.22(-3.94%)
Jun 23, 2016 5.510 5.670 5.490 5.580 517,797 +0.11(+2.01%)
Jun 22, 2016 5.660 5.735 5.450 5.470 794,565 -0.14(-2.50%)
Jun 21, 2016 5.750 5.750 5.510 5.610 329,444 -0.08(-1.41%)
Jun 20, 2016 5.830 5.890 5.670 5.690 349,145 -0.03(-0.52%)
Jun 17, 2016 5.490 5.800 5.460 5.720 934,858 +0.25(+4.57%)
Jun 16, 2016 5.380 5.485 5.330 5.470 350,949 +0.04(+0.74%)
Jun 15, 2016 5.530 5.600 5.420 5.430 321,348 -0.09(-1.63%)
Jun 14, 2016 5.590 5.690 5.460 5.520 783,317 -0.10(-1.78%)
Jun 13, 2016 5.880 5.880 5.610 5.620 471,929 -0.25(-4.26%)
Jun 10, 2016 5.850 5.970 5.770 5.870 270,821 -0.02(-0.34%)
Jun 09, 2016 5.980 5.990 5.825 5.890 333,038 -0.10(-1.67%)
Jun 08, 2016 6.050 6.070 5.980 5.990 247,105 -0.03(-0.50%)
Jun 07, 2016 6.110 6.130 6.000 6.020 230,270 -0.09(-1.47%)
Jun 06, 2016 6.120 6.170 6.060 6.110 215,264 +0.04(+0.66%)
Jun 03, 2016 6.060 6.120 6.000 6.070 221,791 -0.04(-0.65%)
Jun 02, 2016 6.190 6.194 6.060 6.110 326,897 -0.10(-1.61%)
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.