Nmi Holdings Inc (NQ: NMIH )

19.60 -0.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.55 10.85 10.45 10.80 383,536 +0.15(+1.41%)
Jan 30, 2017 10.60 10.70 10.38 10.65 413,238 +0.00(+0.00%)
Jan 27, 2017 10.50 10.75 10.43 10.65 362,494 +0.15(+1.43%)
Jan 26, 2017 10.65 10.70 10.47 10.50 161,827 -0.20(-1.87%)
Jan 25, 2017 10.55 10.75 10.36 10.70 314,787 +0.10(+0.94%)
Jan 24, 2017 10.60 10.75 10.47 10.60 161,723 +0.05(+0.47%)
Jan 23, 2017 10.50 10.60 10.30 10.55 209,998 +0.05(+0.48%)
Jan 20, 2017 10.50 10.70 10.45 10.50 331,608 +0.05(+0.48%)
Jan 19, 2017 10.50 10.60 10.35 10.45 487,696 -0.10(-0.95%)
Jan 18, 2017 10.30 10.55 10.10 10.55 288,011 +0.35(+3.43%)
Jan 17, 2017 10.30 10.35 10.07 10.20 406,278 -0.15(-1.45%)
Jan 13, 2017 10.35 10.35 10.35 0 +0.10(+0.98%)
Jan 12, 2017 10.40 10.50 10.20 10.25 339,867 -0.25(-2.38%)
Jan 11, 2017 10.35 10.65 10.22 10.50 244,733 +0.05(+0.48%)
Jan 10, 2017 10.10 10.47 10.10 10.45 323,565 +0.40(+3.98%)
Jan 09, 2017 10.40 10.40 9.900 10.05 957,034 -0.45(-4.29%)
Jan 06, 2017 10.60 10.75 10.30 10.50 244,197 -0.05(-0.47%)
Jan 05, 2017 10.95 11.00 10.45 10.55 383,533 -0.35(-3.21%)
Jan 04, 2017 10.85 11.10 10.80 10.90 434,801 +0.10(+0.93%)
Jan 03, 2017 10.80 10.90 10.60 10.80 382,443 +0.15(+1.41%)
Dec 30, 2016 10.65 10.65 10.65 0 -0.05(-0.47%)
Dec 29, 2016 10.60 10.75 10.60 10.70 224,574 +0.10(+0.94%)
Dec 28, 2016 10.70 10.75 10.55 10.60 211,336 -0.10(-0.93%)
Dec 27, 2016 10.85 10.95 10.45 10.70 322,570 -0.10(-0.93%)
Dec 23, 2016 10.80 10.80 10.80 0 +0.20(+1.89%)
Dec 22, 2016 10.65 10.70 10.40 10.60 228,545 +0.00(+0.00%)
Dec 21, 2016 10.70 10.77 10.50 10.60 297,903 +0.00(+0.00%)
Dec 20, 2016 10.45 10.75 10.40 10.60 576,174 +0.15(+1.44%)
Dec 19, 2016 10.05 10.45 10.00 10.45 569,499 +0.40(+3.98%)
Dec 16, 2016 10.05 10.15 9.950 10.05 1,251,879 +0.05(+0.50%)
Dec 15, 2016 9.950 10.03 9.750 10.00 469,056 +0.10(+1.01%)
Dec 14, 2016 9.900 10.10 9.750 9.900 1,248,294 +0.05(+0.51%)
Dec 13, 2016 10.00 10.04 9.800 9.850 241,025 -0.10(-1.01%)
Dec 12, 2016 10.00 10.05 9.750 9.950 405,006 -0.15(-1.49%)
Dec 09, 2016 9.400 10.18 9.350 10.10 1,818,954 +0.75(+8.02%)
Dec 08, 2016 9.400 9.450 9.350 9.350 416,461 +0.05(+0.54%)
Dec 07, 2016 9.500 9.500 9.250 9.300 435,443 -0.15(-1.59%)
Dec 06, 2016 9.250 9.500 9.050 9.450 1,650,284 +0.25(+2.72%)
Dec 05, 2016 8.800 9.250 8.750 9.200 554,097 +0.30(+3.37%)
Dec 02, 2016 8.800 8.925 8.650 8.900 226,212 +0.15(+1.71%)
Dec 01, 2016 8.600 8.850 8.600 8.750 271,904 +0.15(+1.74%)
Nov 30, 2016 8.750 8.900 8.550 8.600 451,022 -0.10(-1.15%)
Nov 29, 2016 8.750 8.900 8.650 8.700 296,333 +0.00(+0.00%)
Nov 28, 2016 8.750 8.800 8.650 8.700 401,474 -0.05(-0.57%)
Nov 25, 2016 8.800 8.850 8.750 8.750 107,280 -0.05(-0.57%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.15(+1.73%)
Nov 22, 2016 9.000 9.000 8.650 8.650 379,672 -0.30(-3.35%)
Nov 21, 2016 9.100 9.100 8.850 8.950 283,429 -0.10(-1.10%)
Nov 18, 2016 9.000 9.100 8.800 9.050 319,370 +0.15(+1.69%)
Nov 17, 2016 8.900 9.000 8.800 8.900 192,720 +0.00(+0.00%)
Nov 16, 2016 8.600 8.950 8.560 8.900 286,765 +0.25(+2.89%)
Nov 15, 2016 8.800 8.800 8.550 8.650 533,877 -0.15(-1.70%)
Nov 14, 2016 8.950 9.050 8.625 8.800 452,975 -0.15(-1.68%)
Nov 11, 2016 8.950 9.050 8.800 8.950 720,980 -0.05(-0.56%)
Nov 10, 2016 8.500 9.050 8.450 9.000 1,123,412 +0.50(+5.88%)
Nov 09, 2016 8.300 8.450 8.250 8.500 618,955 +0.10(+1.19%)
Nov 08, 2016 8.250 8.450 8.250 8.400 363,187 +0.05(+0.60%)
Nov 07, 2016 8.300 8.400 8.200 8.350 443,501 +0.15(+1.83%)
Nov 04, 2016 8.200 8.300 8.150 8.200 497,528 +0.05(+0.61%)
Nov 03, 2016 8.300 8.450 8.100 8.150 773,853 -0.05(-0.61%)
Nov 02, 2016 8.200 8.250 7.700 8.200 969,355 +0.55(+7.19%)
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.