Nmi Holdings Inc (NQ: NMIH )

16.67 -0.20 (-1.19%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.670 9.680 9.680 9.680 56,800 +0.01(+0.10%)
Aug 28, 2014 9.730 9.810 9.603 9.670 60,791 -0.09(-0.92%)
Aug 27, 2014 9.900 10.20 9.710 9.760 80,944 -0.14(-1.41%)
Aug 26, 2014 9.620 9.910 9.600 9.900 133,577 +0.28(+2.91%)
Aug 25, 2014 9.750 9.750 9.580 9.620 66,852 -0.12(-1.23%)
Aug 22, 2014 9.820 9.820 9.700 9.740 80,028 -0.06(-0.61%)
Aug 21, 2014 9.890 9.945 9.720 9.800 100,581 -0.11(-1.11%)
Aug 20, 2014 9.860 9.980 9.800 9.910 90,412 +0.05(+0.51%)
Aug 19, 2014 9.840 9.990 9.810 9.860 83,480 +0.01(+0.10%)
Aug 18, 2014 9.800 10.01 9.790 9.850 135,272 +0.02(+0.20%)
Aug 15, 2014 9.970 9.980 9.530 9.830 264,565 -0.07(-0.71%)
Aug 14, 2014 9.940 10.01 9.880 9.900 377,387 -0.03(-0.30%)
Aug 13, 2014 10.05 10.12 9.910 9.930 124,367 -0.12(-1.19%)
Aug 12, 2014 10.14 10.25 9.940 10.05 181,869 -0.14(-1.37%)
Aug 11, 2014 10.20 10.27 10.05 10.19 77,504 +0.06(+0.59%)
Aug 08, 2014 10.18 10.42 9.905 10.13 172,517 -0.10(-0.98%)
Aug 07, 2014 10.11 10.27 9.910 10.23 169,607 +0.11(+1.09%)
Aug 06, 2014 9.920 10.18 9.770 10.12 184,523 +0.16(+1.61%)
Aug 05, 2014 10.00 10.11 9.870 9.960 124,362 -0.09(-0.90%)
Aug 04, 2014 9.820 10.07 9.720 10.05 192,482 +0.23(+2.34%)
Aug 01, 2014 10.02 10.11 9.800 9.820 91,504 -0.17(-1.70%)
Jul 31, 2014 10.13 10.18 9.850 9.990 187,676 -0.21(-2.06%)
Jul 30, 2014 10.16 10.22 9.970 10.20 110,331 +0.06(+0.59%)
Jul 29, 2014 10.04 10.23 10.02 10.14 60,336 +0.12(+1.20%)
Jul 28, 2014 10.13 10.19 10.00 10.02 1,418,600 -0.10(-0.99%)
Jul 25, 2014 10.07 10.14 10.00 10.12 186,419 -0.03(-0.30%)
Jul 24, 2014 10.19 10.23 10.10 10.15 183,908 +0.01(+0.10%)
Jul 23, 2014 10.06 10.20 10.06 10.14 105,466 +0.07(+0.70%)
Jul 22, 2014 10.10 10.14 9.995 10.07 78,771 +0.00(+0.00%)
Jul 21, 2014 10.20 10.35 10.01 10.07 121,544 -0.17(-1.66%)
Jul 18, 2014 10.23 10.44 10.14 10.24 109,612 -0.03(-0.29%)
Jul 17, 2014 10.33 10.47 10.22 10.27 251,278 -0.14(-1.34%)
Jul 16, 2014 10.49 10.53 10.35 10.41 170,499 -0.05(-0.48%)
Jul 15, 2014 10.41 10.47 10.29 10.46 428,322 +0.04(+0.38%)
Jul 14, 2014 10.32 10.45 10.20 10.42 183,615 +0.11(+1.07%)
Jul 11, 2014 10.31 10.87 10.23 10.31 351,497 +0.01(+0.10%)
Jul 10, 2014 10.24 10.37 10.20 10.30 136,446 -0.08(-0.77%)
Jul 09, 2014 10.40 10.61 10.30 10.38 154,082 -0.01(-0.10%)
Jul 08, 2014 10.43 10.64 10.25 10.39 203,369 -0.08(-0.76%)
Jul 07, 2014 10.83 10.94 10.35 10.47 275,716 -0.36(-3.32%)
Jul 03, 2014 10.66 10.83 10.83 10.83 169,300 +0.19(+1.79%)
Jul 02, 2014 10.39 10.69 10.39 10.64 233,371 +0.26(+2.50%)
Jul 01, 2014 10.54 10.72 10.21 10.38 1,434,839 -0.12(-1.14%)
Jun 30, 2014 10.95 11.01 10.47 10.50 575,459 -0.50(-4.55%)
Jun 27, 2014 11.12 11.53 10.91 11.00 8,110,798 -0.14(-1.26%)
Jun 26, 2014 11.38 11.43 10.94 11.14 328,977 -0.27(-2.37%)
Jun 25, 2014 11.31 11.54 11.00 11.41 337,249 -0.03(-0.26%)
Jun 24, 2014 11.50 11.67 11.38 11.44 263,174 -0.05(-0.44%)
Jun 23, 2014 11.73 11.75 11.45 11.49 226,096 -0.26(-2.21%)
Jun 20, 2014 11.56 11.80 11.44 11.75 204,634 +0.17(+1.47%)
Jun 19, 2014 11.68 11.81 11.57 11.58 95,741 -0.11(-0.94%)
Jun 18, 2014 11.70 11.82 11.58 11.69 128,524 +0.01(+0.09%)
Jun 17, 2014 11.47 11.81 11.41 11.68 523,753 +0.21(+1.83%)
Jun 16, 2014 11.28 11.58 11.28 11.47 175,304 +0.15(+1.33%)
Jun 13, 2014 11.35 11.51 11.27 11.32 102,507 -0.03(-0.26%)
Jun 12, 2014 11.09 11.43 11.09 11.35 173,880 +0.09(+0.80%)
Jun 11, 2014 10.94 11.34 10.91 11.26 119,303 +0.26(+2.36%)
Jun 10, 2014 11.25 11.25 10.77 11.00 331,319 -0.12(-1.08%)
Jun 06, 2014 11.11 11.47 10.97 11.12 762,538 +0.02(+0.18%)
Jun 05, 2014 10.93 11.53 10.83 11.10 390,601 +0.18(+1.65%)
Jun 04, 2014 10.95 11.09 10.89 10.92 107,917 -0.05(-0.46%)
Jun 03, 2014 10.78 11.00 10.62 10.97 177,542 +0.22(+2.05%)
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.