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 (%)
Aug 31, 2015 8.210 8.340 8.090 8.320 679,039 +0.06(+0.73%)
Aug 28, 2015 8.150 8.310 8.090 8.260 212,813 +0.13(+1.60%)
Aug 27, 2015 8.100 8.230 8.030 8.130 333,831 +0.07(+0.87%)
Aug 26, 2015 8.100 8.100 7.910 8.060 205,557 +0.11(+1.38%)
Aug 25, 2015 8.340 8.340 7.935 7.950 531,951 -0.18(-2.21%)
Aug 24, 2015 8.140 8.390 8.060 8.130 279,154 -0.29(-3.44%)
Aug 21, 2015 8.300 8.470 8.300 8.420 222,012 -0.01(-0.12%)
Aug 20, 2015 8.410 8.500 8.380 8.430 188,915 -0.03(-0.35%)
Aug 19, 2015 8.450 8.500 8.340 8.460 177,635 -0.02(-0.24%)
Aug 18, 2015 8.420 8.510 8.400 8.480 200,708 +0.06(+0.71%)
Aug 17, 2015 8.820 8.830 8.370 8.420 1,537,395 -0.43(-4.86%)
Aug 14, 2015 8.730 8.850 8.730 8.850 117,985 +0.07(+0.80%)
Aug 13, 2015 8.800 8.850 8.700 8.780 120,134 -0.03(-0.34%)
Aug 12, 2015 8.800 8.890 8.760 8.810 181,514 -0.04(-0.45%)
Aug 11, 2015 8.860 8.950 8.800 8.850 207,574 -0.04(-0.45%)
Aug 10, 2015 8.860 9.000 8.850 8.890 358,856 +0.22(+2.54%)
Aug 07, 2015 8.670 9.210 8.600 8.670 217,047 -0.07(-0.80%)
Aug 06, 2015 8.270 8.780 8.170 8.740 755,962 +0.48(+5.81%)
Aug 05, 2015 8.640 9.550 8.000 8.260 2,746,656 +0.49(+6.31%)
Aug 04, 2015 7.860 7.860 7.730 7.770 133,339 -0.10(-1.27%)
Aug 03, 2015 8.000 8.050 7.790 7.870 88,867 -0.13(-1.62%)
Jul 31, 2015 7.880 8.110 7.880 8.000 193,998 +0.10(+1.27%)
Jul 30, 2015 7.780 7.915 7.780 7.900 133,967 +0.08(+1.02%)
Jul 29, 2015 7.840 7.930 7.760 7.820 79,309 -0.03(-0.38%)
Jul 28, 2015 7.830 7.920 7.645 7.850 416,596 +0.08(+1.03%)
Jul 27, 2015 7.720 7.800 7.700 7.770 93,364 +0.02(+0.26%)
Jul 24, 2015 7.870 7.880 7.750 7.750 254,335 -0.10(-1.27%)
Jul 23, 2015 7.860 7.910 7.820 7.850 101,989 -0.02(-0.25%)
Jul 22, 2015 7.820 7.890 7.810 7.870 251,480 +0.02(+0.25%)
Jul 21, 2015 7.970 8.020 7.840 7.850 158,973 -0.11(-1.38%)
Jul 20, 2015 8.110 8.110 7.930 7.960 738,029 -0.13(-1.61%)
Jul 17, 2015 8.170 8.170 8.060 8.090 114,542 -0.03(-0.37%)
Jul 16, 2015 8.140 8.150 8.050 8.120 443,354 +0.02(+0.25%)
Jul 15, 2015 8.140 8.170 8.080 8.100 141,254 -0.03(-0.37%)
Jul 14, 2015 8.140 8.190 8.120 8.130 326,235 +0.00(+0.00%)
Jul 13, 2015 8.130 8.170 8.080 8.130 237,351 +0.04(+0.49%)
Jul 10, 2015 8.150 8.190 8.060 8.090 313,428 +0.01(+0.12%)
Jul 09, 2015 8.080 8.150 8.000 8.080 361,180 +0.02(+0.25%)
Jul 08, 2015 7.950 8.110 7.910 8.060 237,386 +0.06(+0.75%)
Jul 07, 2015 8.060 8.100 7.850 8.000 805,623 -0.05(-0.62%)
Jul 06, 2015 8.000 8.100 7.950 8.050 165,933 +0.01(+0.12%)
Jul 02, 2015 8.200 8.040 8.040 8.040 155,100 -0.13(-1.59%)
Jul 01, 2015 8.090 8.200 8.010 8.170 346,512 +0.15(+1.87%)
Jun 30, 2015 8.040 8.060 7.957 8.020 123,331 +0.03(+0.38%)
Jun 29, 2015 8.150 8.150 7.980 7.990 145,702 -0.17(-2.08%)
Jun 26, 2015 8.170 8.210 8.090 8.160 528,104 +0.02(+0.25%)
Jun 25, 2015 8.130 8.170 7.900 8.140 1,210,456 +0.05(+0.62%)
Jun 24, 2015 8.110 8.120 8.050 8.090 102,444 -0.02(-0.25%)
Jun 23, 2015 8.060 8.180 8.020 8.110 140,272 +0.06(+0.75%)
Jun 22, 2015 8.250 8.260 8.030 8.050 168,032 -0.20(-2.42%)
Jun 19, 2015 8.160 8.345 8.090 8.250 574,721 +0.09(+1.10%)
Jun 18, 2015 8.110 8.190 7.992 8.160 190,700 +0.13(+1.62%)
Jun 17, 2015 8.110 8.210 8.020 8.030 93,372 -0.05(-0.62%)
Jun 16, 2015 7.970 8.100 7.949 8.080 218,019 +0.09(+1.13%)
Jun 15, 2015 7.890 8.050 7.820 7.990 177,563 +0.04(+0.50%)
Jun 12, 2015 7.990 8.030 7.890 7.950 155,567 -0.05(-0.62%)
Jun 11, 2015 7.950 8.100 7.950 8.000 332,306 +0.05(+0.63%)
Jun 10, 2015 7.940 8.020 7.880 7.950 152,431 +0.05(+0.63%)
Jun 09, 2015 7.840 7.910 7.840 7.900 73,933 +0.06(+0.77%)
Jun 08, 2015 7.900 7.940 7.830 7.840 138,083 -0.08(-1.01%)
Jun 05, 2015 7.950 7.950 7.800 7.920 65,875 +0.02(+0.25%)
Jun 04, 2015 8.000 8.060 7.880 7.900 61,768 -0.15(-1.86%)
Jun 03, 2015 7.950 8.098 7.950 8.050 262,506 +0.11(+1.39%)
Jun 02, 2015 7.900 8.030 7.820 7.940 65,523 -0.01(-0.13%)
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.