Nmi Holdings Inc (NQ: NMIH )

16.63 -0.24 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.69 11.05 10.54 10.94 128,021 +0.28(+2.63%)
May 29, 2014 10.42 10.69 10.36 10.66 110,116 +0.28(+2.70%)
May 28, 2014 10.41 10.52 10.26 10.38 163,827 -0.06(-0.57%)
May 27, 2014 10.40 10.46 10.12 10.44 121,293 +0.19(+1.85%)
May 23, 2014 10.14 10.25 10.25 10.25 71,900 +0.25(+2.50%)
May 22, 2014 10.01 10.19 9.880 10.00 27,961 +0.02(+0.20%)
May 21, 2014 10.02 10.05 9.940 9.980 121,623 +0.00(+0.00%)
May 20, 2014 10.00 10.05 9.810 9.980 74,471 -0.02(-0.20%)
May 19, 2014 10.02 10.25 9.990 10.00 128,877 -0.03(-0.30%)
May 16, 2014 10.00 10.13 9.890 10.03 64,042 -0.01(-0.10%)
May 15, 2014 10.19 10.19 9.880 10.04 95,101 -0.03(-0.30%)
May 14, 2014 10.10 10.58 10.00 10.07 203,069 -0.07(-0.69%)
May 13, 2014 10.25 10.32 10.01 10.14 129,515 +0.08(+0.80%)
May 12, 2014 10.13 10.31 9.970 10.06 101,612 -0.06(-0.59%)
May 09, 2014 10.11 10.34 9.990 10.12 140,535 +0.00(+0.00%)
May 08, 2014 10.29 10.34 10.06 10.12 148,630 -0.14(-1.36%)
May 07, 2014 10.83 10.83 9.751 10.26 334,001 -0.49(-4.56%)
May 06, 2014 11.06 11.15 10.63 10.75 53,320 -0.35(-3.15%)
May 05, 2014 11.20 11.20 10.98 11.10 16,243 +0.02(+0.18%)
May 02, 2014 11.18 11.30 10.96 11.08 50,821 -0.08(-0.72%)
May 01, 2014 11.35 11.47 11.07 11.16 31,311 -0.19(-1.67%)
Apr 30, 2014 11.36 11.40 11.16 11.35 126,335 -0.02(-0.18%)
Apr 29, 2014 11.37 11.41 11.25 11.37 29,109 +0.05(+0.44%)
Apr 28, 2014 11.37 11.59 10.80 11.32 191,438 +0.01(+0.09%)
Apr 25, 2014 11.27 11.48 11.27 11.31 70,590 +0.00(+0.00%)
Apr 24, 2014 11.40 11.45 11.16 11.31 83,581 -0.08(-0.70%)
Apr 23, 2014 11.42 11.73 10.75 11.39 65,087 -0.03(-0.26%)
Apr 22, 2014 11.27 11.53 11.25 11.42 276,490 +0.12(+1.06%)
Apr 21, 2014 11.34 11.41 11.12 11.30 33,630 +0.06(+0.53%)
Apr 17, 2014 11.07 11.24 11.24 11.24 228,200 +0.18(+1.63%)
Apr 16, 2014 11.00 11.11 10.64 11.06 94,823 +0.10(+0.91%)
Apr 15, 2014 10.91 10.97 10.78 10.96 130,783 +0.06(+0.55%)
Apr 14, 2014 11.02 11.13 10.62 10.90 145,972 -0.12(-1.09%)
Apr 11, 2014 11.19 11.21 10.75 11.02 204,390 -0.19(-1.69%)
Apr 10, 2014 11.12 11.25 11.09 11.21 95,887 +0.07(+0.63%)
Apr 09, 2014 11.50 11.80 10.78 11.14 304,116 +0.12(+1.09%)
Apr 08, 2014 11.16 11.44 10.95 11.02 95,228 -0.18(-1.61%)
Apr 07, 2014 11.42 11.58 10.84 11.20 83,538 -0.17(-1.50%)
Apr 04, 2014 11.41 11.59 11.25 11.37 281,290 +0.03(+0.26%)
Apr 03, 2014 11.62 11.74 11.24 11.34 247,715 -0.22(-1.90%)
Apr 02, 2014 11.64 11.70 11.48 11.56 155,752 -0.06(-0.52%)
Apr 01, 2014 11.69 11.75 11.59 11.62 159,834 -0.10(-0.85%)
Mar 31, 2014 11.66 11.80 11.48 11.72 252,163 +0.04(+0.34%)
Mar 28, 2014 11.64 11.73 11.24 11.68 85,343 +0.08(+0.69%)
Mar 27, 2014 11.48 11.68 11.24 11.60 116,437 +0.11(+0.96%)
Mar 26, 2014 11.70 11.80 11.37 11.49 116,393 -0.23(-1.96%)
Mar 25, 2014 11.89 11.89 10.42 11.72 73,701 -0.13(-1.10%)
Mar 24, 2014 11.81 11.90 11.48 11.85 122,967 +0.05(+0.42%)
Mar 21, 2014 11.89 11.89 11.00 11.80 1,029,154 -0.07(-0.59%)
Mar 20, 2014 11.83 12.00 11.57 11.87 209,511 -0.01(-0.08%)
Mar 19, 2014 11.89 11.99 11.78 11.88 128,034 -0.01(-0.08%)
Mar 18, 2014 11.84 11.93 11.68 11.89 379,130 +0.08(+0.68%)
Mar 17, 2014 11.92 11.97 11.79 11.81 101,964 -0.04(-0.34%)
Mar 14, 2014 11.81 11.93 11.80 11.85 178,267 +0.04(+0.34%)
Mar 13, 2014 11.90 11.97 11.77 11.81 85,754 -0.09(-0.76%)
Mar 12, 2014 11.90 12.03 11.79 11.90 365,032 -0.06(-0.50%)
Mar 11, 2014 11.28 12.05 10.96 11.96 860,158 +0.61(+5.37%)
Mar 10, 2014 11.05 11.37 10.90 11.35 203,700 +0.45(+4.13%)
Mar 07, 2014 10.67 11.40 10.65 10.90 659,610 +0.37(+3.51%)
Mar 06, 2014 10.45 10.67 10.42 10.53 55,164 +0.00(+0.00%)
Mar 05, 2014 10.49 10.73 10.32 10.53 164,337 +0.01(+0.10%)
Mar 04, 2014 10.80 10.83 10.42 10.52 552,763 -0.15(-1.41%)
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.