Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.41 +0.30 (+0.92%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.870 8.000 7.744 7.930 513,447 +0.04(+0.51%)
May 28, 2015 7.990 8.025 7.860 7.890 59,025 -0.13(-1.62%)
May 27, 2015 8.000 8.080 7.886 8.020 229,712 +0.03(+0.38%)
May 26, 2015 7.980 8.040 7.850 7.990 124,729 -0.01(-0.12%)
May 22, 2015 8.090 8.000 8.000 8.000 78,300 -0.10(-1.23%)
May 21, 2015 8.010 8.180 8.000 8.100 68,820 +0.09(+1.12%)
May 20, 2015 8.100 8.100 7.900 8.010 88,900 -0.07(-0.87%)
May 19, 2015 8.240 8.260 8.020 8.080 43,220 -0.06(-0.74%)
May 18, 2015 8.200 8.280 8.110 8.140 82,902 -0.06(-0.73%)
May 15, 2015 8.270 8.320 8.180 8.200 61,585 -0.09(-1.09%)
May 14, 2015 8.190 8.310 8.130 8.290 208,180 +0.13(+1.59%)
May 13, 2015 7.920 8.160 7.920 8.160 220,504 +0.29(+3.68%)
May 12, 2015 7.920 7.920 7.700 7.870 69,193 -0.08(-1.01%)
May 11, 2015 7.690 8.010 7.600 7.950 230,514 +0.25(+3.25%)
May 08, 2015 7.760 7.970 7.690 7.700 312,761 +0.01(+0.13%)
May 07, 2015 7.740 7.830 7.670 7.690 374,007 -0.07(-0.90%)
May 06, 2015 7.880 8.020 7.710 7.760 162,456 -0.01(-0.13%)
May 05, 2015 7.800 7.960 7.650 7.770 130,180 -0.08(-1.02%)
May 04, 2015 7.850 8.030 7.840 7.850 284,705 -0.05(-0.63%)
May 01, 2015 7.980 7.990 7.770 7.900 171,009 -0.08(-1.00%)
Apr 30, 2015 8.000 8.140 7.930 7.980 155,178 -0.02(-0.25%)
Apr 29, 2015 8.090 8.120 8.000 8.000 154,291 -0.14(-1.72%)
Apr 28, 2015 8.130 8.150 8.000 8.140 420,694 +0.03(+0.37%)
Apr 27, 2015 8.090 8.200 7.990 8.110 173,751 +0.03(+0.37%)
Apr 24, 2015 8.170 8.180 8.070 8.080 23,571 -0.07(-0.86%)
Apr 23, 2015 8.020 8.170 8.010 8.150 83,693 +0.10(+1.24%)
Apr 22, 2015 7.760 8.080 7.650 8.050 225,932 +0.29(+3.74%)
Apr 21, 2015 7.850 7.860 7.710 7.760 49,596 -0.08(-1.02%)
Apr 20, 2015 7.580 7.850 7.550 7.840 105,170 +0.28(+3.70%)
Apr 17, 2015 7.670 7.670 7.460 7.560 90,270 -0.16(-2.07%)
Apr 16, 2015 7.760 7.770 7.710 7.720 46,824 -0.02(-0.26%)
Apr 15, 2015 7.600 7.750 7.600 7.740 92,056 +0.17(+2.25%)
Apr 14, 2015 7.400 7.570 7.350 7.570 99,404 +0.18(+2.44%)
Apr 13, 2015 7.500 7.500 7.370 7.390 62,425 -0.11(-1.47%)
Apr 10, 2015 7.480 7.530 7.420 7.500 40,318 +0.07(+0.94%)
Apr 09, 2015 7.490 7.520 7.365 7.430 97,611 -0.05(-0.67%)
Apr 08, 2015 7.530 7.720 7.450 7.480 145,836 +0.00(+0.00%)
Apr 07, 2015 7.620 7.660 7.390 7.480 227,024 -0.16(-2.09%)
Apr 06, 2015 7.570 7.730 7.570 7.640 108,138 +0.00(+0.00%)
Apr 02, 2015 7.400 7.640 7.640 7.640 177,300 +0.24(+3.24%)
Apr 01, 2015 7.490 7.515 7.360 7.400 125,543 -0.09(-1.20%)
Mar 31, 2015 7.460 7.520 7.400 7.490 67,227 +0.00(+0.00%)
Mar 30, 2015 7.420 7.540 7.410 7.490 81,382 +0.09(+1.22%)
Mar 27, 2015 7.400 7.450 7.338 7.400 145,215 -0.02(-0.27%)
Mar 26, 2015 7.400 7.450 7.340 7.420 126,973 +0.01(+0.13%)
Mar 25, 2015 7.480 7.580 7.390 7.410 132,966 -0.07(-0.94%)
Mar 24, 2015 7.500 7.550 7.470 7.480 315,577 -0.01(-0.13%)
Mar 23, 2015 7.480 7.560 7.460 7.490 367,597 +0.05(+0.67%)
Mar 20, 2015 7.450 7.520 7.300 7.440 345,528 +0.01(+0.13%)
Mar 19, 2015 7.590 7.600 7.410 7.430 194,228 -0.02(-0.27%)
Mar 18, 2015 7.420 7.490 7.330 7.450 219,110 +0.00(+0.00%)
Mar 17, 2015 7.370 7.500 7.350 7.450 227,114 +0.04(+0.54%)
Mar 16, 2015 7.520 7.550 7.360 7.410 98,266 -0.08(-1.07%)
Mar 13, 2015 7.540 7.580 7.370 7.490 90,438 -0.04(-0.53%)
Mar 12, 2015 7.460 7.590 7.440 7.530 598,720 +0.11(+1.48%)
Mar 11, 2015 7.500 7.500 7.370 7.420 121,633 -0.07(-0.93%)
Mar 10, 2015 7.370 7.540 7.280 7.490 133,862 +0.07(+0.94%)
Mar 09, 2015 7.330 7.450 7.310 7.420 319,732 +0.10(+1.37%)
Mar 06, 2015 7.330 7.450 7.300 7.320 146,935 -0.08(-1.08%)
Mar 05, 2015 7.400 7.548 7.360 7.400 777,905 +0.05(+0.68%)
Mar 04, 2015 7.490 7.500 7.330 7.350 507,428 -0.15(-2.00%)
Mar 03, 2015 7.360 7.550 7.300 7.500 183,865 +0.10(+1.35%)
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.