Nmi Holdings Inc (NQ: NMIH )

19.95 USD -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.780 6.770 6.770 6.770 140,800 -0.01(-0.15%)
Dec 30, 2015 6.930 6.950 6.760 6.780 103,532 -0.13(-1.88%)
Dec 29, 2015 6.920 6.975 6.830 6.910 81,697 +0.04(+0.58%)
Dec 28, 2015 6.700 6.940 6.700 6.870 99,297 -0.06(-0.87%)
Dec 24, 2015 6.860 6.930 6.930 6.930 52,900 +0.05(+0.73%)
Dec 23, 2015 6.990 6.990 6.730 6.880 279,258 -0.09(-1.29%)
Dec 22, 2015 6.850 6.980 6.790 6.970 128,972 +0.11(+1.60%)
Dec 21, 2015 6.810 6.890 6.720 6.860 296,958 +0.06(+0.88%)
Dec 18, 2015 6.750 6.840 6.730 6.800 411,354 +0.02(+0.29%)
Dec 17, 2015 6.970 7.020 6.770 6.780 391,457 -0.19(-2.73%)
Dec 16, 2015 6.860 6.975 6.800 6.970 174,983 +0.16(+2.35%)
Dec 15, 2015 6.810 6.830 6.710 6.810 232,032 +0.00(+0.00%)
Dec 14, 2015 6.860 6.920 6.800 6.810 233,777 -0.04(-0.58%)
Dec 11, 2015 6.870 7.020 6.840 6.850 254,302 -0.14(-2.00%)
Dec 10, 2015 6.870 7.010 6.840 6.990 263,888 +0.15(+2.19%)
Dec 09, 2015 6.900 7.010 6.830 6.840 149,710 -0.07(-1.01%)
Dec 08, 2015 7.030 7.100 6.875 6.910 205,405 -0.07(-1.00%)
Dec 07, 2015 7.040 7.100 6.790 6.980 396,926 -0.04(-0.57%)
Dec 04, 2015 7.230 7.240 7.000 7.020 469,362 -0.20(-2.77%)
Dec 03, 2015 7.400 7.450 7.200 7.220 186,413 -0.17(-2.30%)
Dec 02, 2015 7.460 7.500 7.300 7.390 167,802 -0.01(-0.14%)
Dec 01, 2015 7.430 7.440 7.240 7.400 146,780 +0.01(+0.14%)
Nov 30, 2015 7.220 7.400 7.160 7.390 276,111 +0.21(+2.92%)
Nov 27, 2015 7.200 7.270 7.150 7.180 43,282 -0.01(-0.14%)
Nov 25, 2015 7.180 7.190 7.190 7.190 117,700 +0.05(+0.70%)
Nov 24, 2015 7.120 7.230 7.075 7.140 199,829 -0.03(-0.42%)
Nov 23, 2015 7.200 7.270 7.080 7.170 302,965 -0.07(-0.97%)
Nov 20, 2015 7.240 7.340 7.160 7.240 184,787 +0.05(+0.70%)
Nov 19, 2015 7.310 7.400 7.170 7.190 117,117 -0.14(-1.91%)
Nov 18, 2015 7.250 7.350 7.165 7.330 140,059 +0.13(+1.81%)
Nov 17, 2015 7.370 7.410 7.125 7.200 100,259 -0.20(-2.70%)
Nov 16, 2015 7.210 7.425 7.210 7.400 214,325 +0.29(+4.08%)
Nov 13, 2015 7.300 7.340 7.100 7.110 328,449 -0.25(-3.40%)
Nov 12, 2015 7.700 7.700 7.310 7.360 230,703 -0.41(-5.28%)
Nov 11, 2015 7.790 7.810 7.630 7.770 192,597 +0.00(+0.00%)
Nov 10, 2015 7.830 7.830 7.670 7.770 174,829 -0.06(-0.77%)
Nov 09, 2015 7.750 7.890 7.560 7.830 191,399 +0.08(+1.03%)
Nov 06, 2015 7.720 7.880 7.640 7.750 219,825 +0.00(+0.00%)
Nov 05, 2015 7.640 7.770 7.510 7.750 298,441 +0.11(+1.44%)
Nov 04, 2015 7.470 7.670 7.470 7.640 388,620 +0.14(+1.87%)
Nov 03, 2015 7.520 7.670 7.470 7.500 263,054 -0.06(-0.79%)
Nov 02, 2015 7.550 7.760 7.510 7.560 552,676 +0.04(+0.53%)
Oct 30, 2015 7.690 7.750 7.470 7.520 313,708 -0.17(-2.21%)
Oct 29, 2015 7.710 7.810 7.600 7.690 351,841 +0.01(+0.13%)
Oct 28, 2015 7.680 7.890 7.530 7.680 722,075 -0.01(-0.13%)
Oct 27, 2015 7.810 7.810 7.610 7.690 624,952 -0.10(-1.28%)
Oct 26, 2015 7.840 7.880 7.720 7.790 119,360 -0.03(-0.38%)
Oct 23, 2015 7.750 7.890 7.600 7.820 166,407 +0.09(+1.16%)
Oct 22, 2015 7.630 7.850 7.570 7.730 500,091 +0.13(+1.71%)
Oct 21, 2015 7.820 7.820 7.560 7.600 735,508 -0.22(-2.81%)
Oct 20, 2015 7.840 7.890 7.760 7.820 138,916 +0.05(+0.64%)
Oct 19, 2015 7.930 7.968 7.700 7.770 160,485 -0.18(-2.26%)
Oct 16, 2015 8.200 8.205 7.950 7.950 146,540 -0.22(-2.69%)
Oct 15, 2015 7.950 8.180 7.710 8.170 599,561 +0.26(+3.29%)
Oct 14, 2015 7.600 8.230 7.560 7.910 1,035,284 +0.45(+6.03%)
Oct 13, 2015 7.490 7.600 7.365 7.460 92,562 -0.07(-0.93%)
Oct 12, 2015 7.520 7.530 7.420 7.530 151,984 +0.01(+0.13%)
Oct 09, 2015 7.530 7.560 7.430 7.520 238,510 +0.01(+0.13%)
Oct 08, 2015 7.580 7.590 7.420 7.510 169,078 -0.09(-1.18%)
Oct 07, 2015 7.510 7.650 7.470 7.600 410,879 +0.12(+1.60%)
Oct 06, 2015 7.510 7.580 7.440 7.480 148,177 -0.06(-0.80%)
Oct 05, 2015 7.310 7.590 7.250 7.540 465,178 +0.29(+4.00%)
Oct 02, 2015 7.300 7.370 7.220 7.250 492,513 -0.01(-0.14%)
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.