Nmi Holdings Inc (NQ: NMIH )

20.03 USD -0.46 (-2.24%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 11.60 11.90 11.45 11.80 406,298 +0.25(+2.16%)
Jul 28, 2017 11.65 11.70 11.55 11.55 206,774 -0.15(-1.28%)
Jul 27, 2017 11.55 11.75 11.53 11.70 351,168 +0.20(+1.74%)
Jul 26, 2017 11.65 11.72 11.37 11.50 207,410 -0.15(-1.29%)
Jul 25, 2017 11.70 11.95 11.65 11.65 201,350 +0.00(+0.00%)
Jul 24, 2017 11.70 11.80 11.57 11.65 335,117 +0.00(+0.00%)
Jul 21, 2017 11.80 11.80 11.42 11.65 293,595 -0.05(-0.43%)
Jul 20, 2017 11.70 11.75 11.60 11.70 168,006 +0.00(+0.00%)
Jul 19, 2017 11.80 11.85 11.65 11.70 179,748 +0.00(+0.00%)
Jul 18, 2017 11.75 11.90 11.70 11.70 341,239 -0.15(-1.27%)
Jul 17, 2017 11.65 11.88 11.40 11.85 554,438 -0.35(-2.87%)
Jul 14, 2017 11.80 12.25 11.80 12.20 289,075 +0.25(+2.09%)
Jul 13, 2017 11.80 12.05 11.80 11.95 233,858 +0.10(+0.84%)
Jul 12, 2017 11.80 12.05 11.75 11.85 301,256 +0.10(+0.85%)
Jul 11, 2017 11.95 12.05 11.70 11.75 632,055 -0.25(-2.08%)
Jul 10, 2017 12.15 12.25 12.00 12.00 318,386 -0.15(-1.23%)
Jul 07, 2017 12.05 12.18 11.80 12.15 351,223 +0.15(+1.25%)
Jul 06, 2017 12.00 12.10 11.70 12.00 705,158 +0.30(+2.56%)
Jul 05, 2017 11.80 11.90 11.65 11.70 324,358 -0.10(-0.85%)
Jul 03, 2017 11.45 11.85 11.45 11.80 346,704 +0.35(+3.06%)
Jun 30, 2017 11.50 11.50 11.30 11.45 374,789 +0.00(+0.00%)
Jun 29, 2017 11.35 11.65 11.20 11.45 374,825 +0.20(+1.78%)
Jun 28, 2017 11.20 11.47 11.20 11.25 350,975 +0.15(+1.35%)
Jun 27, 2017 11.00 11.24 10.95 11.10 271,896 +0.15(+1.37%)
Jun 26, 2017 10.90 11.18 10.90 10.95 157,983 +0.00(+0.00%)
Jun 23, 2017 11.00 11.03 10.90 10.95 1,068,172 +0.05(+0.46%)
Jun 22, 2017 10.85 10.97 10.80 10.90 300,992 +0.10(+0.93%)
Jun 21, 2017 10.95 11.05 10.78 10.80 386,832 -0.05(-0.46%)
Jun 20, 2017 11.00 11.25 10.80 10.85 457,393 -0.25(-2.25%)
Jun 19, 2017 11.00 11.25 11.00 11.10 249,749 +0.15(+1.37%)
Jun 16, 2017 11.00 11.20 10.87 10.95 527,214 +0.00(+0.00%)
Jun 15, 2017 11.00 11.10 10.90 10.95 247,165 -0.15(-1.35%)
Jun 14, 2017 11.15 11.15 10.95 11.10 327,541 -0.10(-0.89%)
Jun 13, 2017 11.05 11.30 10.95 11.20 229,166 +0.15(+1.36%)
Jun 12, 2017 11.10 11.18 10.85 11.05 263,015 -0.10(-0.90%)
Jun 09, 2017 11.00 11.35 10.97 11.15 473,519 +0.15(+1.36%)
Jun 08, 2017 10.65 11.15 10.60 11.00 430,795 +0.30(+2.80%)
Jun 07, 2017 10.50 10.75 10.45 10.70 393,344 +0.20(+1.90%)
Jun 06, 2017 10.55 10.60 10.40 10.50 263,335 -0.05(-0.47%)
Jun 05, 2017 10.70 10.75 10.45 10.55 363,798 -0.20(-1.86%)
Jun 02, 2017 10.65 10.90 10.57 10.75 260,709 +0.10(+0.94%)
Jun 01, 2017 10.45 10.68 10.35 10.65 264,665 +0.25(+2.40%)
May 31, 2017 10.50 10.70 10.20 10.40 475,255 -0.10(-0.95%)
May 30, 2017 10.75 10.80 10.45 10.50 285,557 -0.25(-2.33%)
May 26, 2017 10.55 10.80 10.41 10.75 207,935 +0.25(+2.38%)
May 25, 2017 10.60 10.65 10.50 10.50 369,898 -0.10(-0.94%)
May 24, 2017 10.60 10.65 10.50 10.60 233,371 +0.05(+0.47%)
May 23, 2017 10.60 10.70 10.35 10.55 227,824 +0.00(+0.00%)
May 22, 2017 10.45 10.65 10.36 10.55 271,888 +0.05(+0.48%)
May 19, 2017 10.75 10.85 10.45 10.50 290,871 -0.25(-2.33%)
May 18, 2017 10.50 10.85 10.45 10.75 404,616 +0.20(+1.90%)
May 17, 2017 10.70 10.75 10.50 10.55 383,854 -0.35(-3.21%)
May 16, 2017 11.00 11.00 10.80 10.90 243,110 -0.05(-0.46%)
May 15, 2017 10.85 11.03 10.85 10.95 228,005 +0.10(+0.92%)
May 12, 2017 11.00 11.05 10.78 10.85 314,871 -0.20(-1.81%)
May 11, 2017 10.80 11.05 10.75 11.05 376,542 +0.25(+2.31%)
May 10, 2017 10.90 10.90 10.47 10.80 745,306 -0.15(-1.37%)
May 09, 2017 10.80 11.03 10.65 10.95 816,833 +0.15(+1.39%)
May 08, 2017 11.05 11.05 10.65 10.80 1,252,730 -0.30(-2.70%)
May 05, 2017 11.50 11.50 10.46 11.10 1,708,871 -0.40(-3.48%)
May 04, 2017 11.65 11.70 11.25 11.50 689,339 -0.15(-1.29%)
May 03, 2017 11.70 11.95 11.60 11.65 583,171 -0.15(-1.27%)
May 02, 2017 11.30 12.00 11.30 11.80 666,990 +0.50(+4.42%)
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.