Nmi Holdings Inc (NQ: NMIH )

21.18 +0.38 (+1.80%)
Streaming Delayed Price Updated: 10:05 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.11 12.32 12.10 12.27 84,050 +0.09(+0.74%)
Jan 30, 2014 12.19 13.94 12.18 12.18 10,374 +0.04(+0.29%)
Jan 29, 2014 11.88 12.50 11.88 12.14 86,392 +0.09(+0.79%)
Jan 28, 2014 12.13 12.49 12.00 12.05 40,088 -0.01(-0.08%)
Jan 27, 2014 12.28 12.44 12.00 12.06 28,078 -0.19(-1.55%)
Jan 24, 2014 12.17 12.30 12.07 12.25 14,338 -0.03(-0.26%)
Jan 23, 2014 12.37 12.37 12.20 12.28 17,232 +0.02(+0.18%)
Jan 22, 2014 12.24 12.47 12.07 12.26 38,611 +0.01(+0.08%)
Jan 21, 2014 12.40 12.69 12.03 12.25 101,684 -0.05(-0.41%)
Jan 17, 2014 12.08 12.30 12.30 12.30 30,100 +0.14(+1.15%)
Jan 16, 2014 12.47 12.47 12.10 12.16 49,414 -0.13(-1.06%)
Jan 15, 2014 12.55 12.59 12.27 12.29 60,017 -0.21(-1.68%)
Jan 14, 2014 12.42 12.59 12.42 12.50 14,441 +0.00(+0.00%)
Jan 13, 2014 12.57 12.57 12.30 12.50 29,769 +0.00(+0.00%)
Jan 10, 2014 12.49 12.53 12.36 12.50 14,466 +0.10(+0.81%)
Jan 09, 2014 12.30 13.00 12.30 12.40 50,486 +0.05(+0.40%)
Jan 08, 2014 12.47 12.49 12.12 12.35 83,649 +0.13(+1.11%)
Jan 07, 2014 12.32 12.49 12.04 12.21 915,640 -0.12(-1.01%)
Jan 06, 2014 12.46 12.50 12.24 12.34 1,056,189 +0.08(+0.65%)
Jan 03, 2014 12.52 12.57 12.15 12.26 7,473 -0.21(-1.64%)
Jan 02, 2014 12.59 12.59 12.09 12.46 12,308 -0.27(-2.08%)
Dec 31, 2013 11.92 12.73 12.73 12.73 46,500 +0.23(+1.84%)
Dec 30, 2013 12.44 12.72 12.21 12.50 8,887 -0.05(-0.40%)
Dec 27, 2013 12.50 12.65 12.22 12.55 4,450 +0.05(+0.40%)
Dec 26, 2013 12.45 12.68 12.43 12.50 27,464 +0.05(+0.40%)
Dec 24, 2013 12.67 12.70 12.45 12.45 6,996 -0.31(-2.43%)
Dec 23, 2013 12.13 13.30 12.09 12.76 54,720 +0.63(+5.19%)
Dec 20, 2013 12.86 12.86 12.13 12.13 1,053,299 -0.24(-1.94%)
Dec 19, 2013 12.63 12.89 12.24 12.37 131,846 -0.47(-3.66%)
Dec 18, 2013 12.45 13.45 12.45 12.84 108,473 +0.54(+4.39%)
Dec 17, 2013 12.67 13.15 12.05 12.30 3,264,992 -0.58(-4.50%)
Dec 16, 2013 12.61 12.88 12.11 12.88 11,205 +0.88(+7.33%)
Dec 13, 2013 12.17 13.20 11.55 12.00 76,561 -0.24(-1.96%)
Dec 12, 2013 13.30 13.45 12.24 12.24 37,906 +0.05(+0.41%)
Dec 11, 2013 12.66 12.68 12.00 12.19 45,432 -0.46(-3.64%)
Dec 10, 2013 13.40 13.45 12.65 12.65 32,964 -0.83(-6.16%)
Dec 09, 2013 13.50 13.52 13.00 13.48 1,435,560 +0.38(+2.90%)
Dec 06, 2013 13.93 13.94 13.10 13.10 0 -0.66(-4.80%)
Dec 05, 2013 13.78 13.90 13.75 13.76 0 -0.02(-0.11%)
Dec 04, 2013 14.11 14.11 13.78 13.78 0 -0.12(-0.90%)
Dec 03, 2013 14.08 14.38 13.82 13.90 0 -0.12(-0.86%)
Dec 02, 2013 13.82 14.40 13.80 14.02 0 -0.02(-0.14%)
Nov 29, 2013 14.15 14.49 13.99 14.04 0 -0.11(-0.78%)
Nov 27, 2013 13.95 14.15 13.95 14.15 0 +0.17(+1.22%)
Nov 26, 2013 14.13 14.15 13.96 13.98 0 -0.02(-0.14%)
Nov 25, 2013 13.83 14.10 13.76 14.00 0 +0.17(+1.23%)
Nov 22, 2013 13.50 14.40 13.49 13.83 0 +0.08(+0.58%)
Nov 21, 2013 13.77 13.77 13.75 13.75 0 -0.07(-0.51%)
Nov 20, 2013 13.96 14.00 13.50 13.82 0 -0.23(-1.64%)
Nov 19, 2013 13.96 14.10 13.96 14.05 0 -0.05(-0.35%)
Nov 18, 2013 14.25 14.49 13.95 14.10 0 +0.10(+0.71%)
Nov 15, 2013 14.35 14.35 13.95 14.00 0 +0.06(+0.43%)
Nov 14, 2013 14.10 14.16 13.91 13.94 0 -0.06(-0.43%)
Nov 12, 2013 14.00 14.24 13.50 14.00 0 -0.04(-0.28%)
Nov 11, 2013 14.00 14.45 13.98 14.04 0 +0.04(+0.29%)
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.