Nmi Holdings Inc (NQ: NMIH )

24.93 USD -0.45 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.650 7.830 7.635 7.700 133,057 -0.02(-0.26%)
Jan 29, 2015 7.720 7.760 7.590 7.720 160,200 +0.00(+0.00%)
Jan 28, 2015 7.820 7.820 7.700 7.720 201,320 -0.04(-0.52%)
Jan 27, 2015 7.750 7.940 7.750 7.760 65,828 -0.07(-0.89%)
Jan 26, 2015 7.860 7.940 7.750 7.830 79,189 -0.05(-0.63%)
Jan 23, 2015 7.810 8.030 7.800 7.880 99,661 +0.08(+1.03%)
Jan 22, 2015 7.770 7.860 7.700 7.800 183,610 +0.10(+1.30%)
Jan 21, 2015 7.740 7.880 7.670 7.700 153,471 -0.05(-0.65%)
Jan 20, 2015 7.960 7.970 7.730 7.750 136,834 -0.19(-2.39%)
Jan 16, 2015 7.570 7.990 7.560 7.940 188,442 +0.34(+4.47%)
Jan 15, 2015 7.720 7.830 7.370 7.600 219,182 -0.11(-1.43%)
Jan 14, 2015 7.830 7.960 7.680 7.710 132,393 -0.21(-2.65%)
Jan 13, 2015 7.910 8.005 7.660 7.920 165,832 +0.08(+1.02%)
Jan 12, 2015 8.100 8.117 7.780 7.840 164,398 -0.29(-3.57%)
Jan 09, 2015 8.310 8.310 8.130 8.130 88,873 -0.20(-2.40%)
Jan 08, 2015 8.370 8.380 8.210 8.330 201,623 -0.01(-0.12%)
Jan 07, 2015 8.760 8.810 8.250 8.340 265,486 -0.39(-4.47%)
Jan 06, 2015 8.940 9.010 8.630 8.730 117,432 -0.21(-2.35%)
Jan 05, 2015 9.110 9.110 8.870 8.940 115,404 -0.21(-2.30%)
Jan 02, 2015 9.150 9.190 9.000 9.150 115,480 +0.02(+0.22%)
Dec 31, 2014 9.120 9.130 9.130 9.130 64,500 +0.03(+0.33%)
Dec 30, 2014 9.150 9.150 8.950 9.100 82,886 +0.08(+0.89%)
Dec 29, 2014 9.080 9.100 8.880 9.020 83,575 -0.06(-0.66%)
Dec 26, 2014 9.150 9.170 9.050 9.080 47,181 -0.05(-0.55%)
Dec 24, 2014 9.180 9.130 9.130 9.130 36,300 +0.00(+0.00%)
Dec 23, 2014 9.070 9.160 8.990 9.130 82,380 +0.11(+1.22%)
Dec 22, 2014 9.000 9.040 8.900 9.020 97,694 +0.00(+0.00%)
Dec 19, 2014 8.920 9.070 8.820 9.020 311,007 +0.07(+0.78%)
Dec 18, 2014 8.990 8.990 8.860 8.950 159,452 +0.06(+0.67%)
Dec 17, 2014 8.690 8.900 8.640 8.890 172,637 +0.20(+2.30%)
Dec 16, 2014 8.550 8.810 8.550 8.690 165,518 +0.11(+1.28%)
Dec 15, 2014 8.670 8.700 8.520 8.580 113,220 -0.05(-0.58%)
Dec 12, 2014 8.670 8.810 8.620 8.630 153,916 -0.09(-1.03%)
Dec 11, 2014 8.700 8.850 8.670 8.720 188,988 +0.12(+1.40%)
Dec 10, 2014 8.750 8.800 8.590 8.600 155,747 -0.19(-2.16%)
Dec 09, 2014 8.750 8.860 8.470 8.790 350,847 -0.01(-0.11%)
Dec 08, 2014 8.830 8.931 8.790 8.800 121,676 -0.07(-0.79%)
Dec 05, 2014 8.690 8.880 8.690 8.870 114,527 +0.19(+2.19%)
Dec 04, 2014 8.560 8.740 8.560 8.680 217,242 +0.01(+0.12%)
Dec 03, 2014 8.690 8.750 8.650 8.670 134,245 -0.01(-0.12%)
Dec 02, 2014 8.520 8.710 8.520 8.680 105,790 +0.18(+2.12%)
Dec 01, 2014 8.572 8.740 8.490 8.500 192,099 -0.21(-2.41%)
Nov 28, 2014 8.900 8.970 8.700 8.710 91,299 -0.19(-2.13%)
Nov 26, 2014 8.880 8.900 8.900 8.900 111,800 +0.01(+0.11%)
Nov 25, 2014 9.010 9.030 8.880 8.890 319,530 -0.11(-1.22%)
Nov 24, 2014 9.010 9.040 8.940 9.000 765,936 +0.00(+0.00%)
Nov 21, 2014 9.130 9.130 8.990 9.000 410,123 +0.01(+0.11%)
Nov 20, 2014 8.880 9.030 8.800 8.990 161,093 +0.05(+0.56%)
Nov 19, 2014 9.230 9.350 8.910 8.940 186,289 -0.22(-2.40%)
Nov 18, 2014 9.220 9.270 9.090 9.160 600,698 -0.04(-0.43%)
Nov 17, 2014 9.380 9.410 9.140 9.200 137,066 -0.18(-1.92%)
Nov 14, 2014 9.590 9.690 9.380 9.380 62,766 -0.20(-2.09%)
Nov 13, 2014 9.640 9.740 9.500 9.580 89,613 -0.04(-0.42%)
Nov 12, 2014 9.600 9.770 9.560 9.620 717,747 -0.02(-0.21%)
Nov 11, 2014 9.700 9.720 9.530 9.640 231,431 -0.04(-0.41%)
Nov 10, 2014 9.590 9.743 9.450 9.680 131,294 +0.11(+1.15%)
Nov 07, 2014 9.350 9.610 9.300 9.570 342,732 +0.19(+2.03%)
Nov 06, 2014 9.230 9.380 9.190 9.380 142,076 +0.11(+1.19%)
Nov 05, 2014 9.220 9.380 8.940 9.270 145,657 +0.12(+1.31%)
Nov 04, 2014 9.160 9.270 9.020 9.150 111,863 +0.10(+1.10%)
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.