Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.20 +0.09 (+0.30%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.260 6.389 6.250 6.290 705,257 +0.03(+0.48%)
Apr 28, 2016 6.250 6.490 6.160 6.260 587,491 -0.09(-1.42%)
Apr 27, 2016 5.900 6.660 5.900 6.350 1,694,304 +0.70(+12.39%)
Apr 26, 2016 5.500 5.650 5.370 5.650 184,907 +0.15(+2.73%)
Apr 25, 2016 5.580 5.800 5.260 5.500 268,428 +0.14(+2.61%)
Apr 22, 2016 5.180 5.410 5.180 5.360 209,798 +0.17(+3.28%)
Apr 21, 2016 5.180 5.230 5.080 5.190 85,011 +0.04(+0.78%)
Apr 20, 2016 5.190 5.230 5.140 5.150 66,789 -0.03(-0.58%)
Apr 19, 2016 5.250 5.290 5.086 5.180 99,851 -0.04(-0.77%)
Apr 18, 2016 5.160 5.240 5.120 5.220 106,102 +0.01(+0.19%)
Apr 15, 2016 4.930 5.230 4.930 5.210 226,356 +0.25(+5.04%)
Apr 14, 2016 4.900 5.000 4.870 4.960 157,704 +0.01(+0.20%)
Apr 13, 2016 4.810 5.000 4.780 4.950 144,499 +0.16(+3.34%)
Apr 12, 2016 4.680 4.840 4.630 4.790 87,834 +0.09(+1.91%)
Apr 11, 2016 4.640 4.740 4.620 4.700 150,672 +0.09(+1.95%)
Apr 08, 2016 4.720 4.800 4.600 4.610 88,325 +0.01(+0.22%)
Apr 07, 2016 4.630 4.660 4.560 4.600 149,364 -0.07(-1.50%)
Apr 06, 2016 4.680 4.710 4.605 4.670 162,085 -0.01(-0.21%)
Apr 05, 2016 4.860 4.870 4.650 4.680 206,219 -0.22(-4.49%)
Apr 04, 2016 4.950 5.000 4.890 4.900 89,034 -0.08(-1.61%)
Apr 01, 2016 5.010 5.050 4.940 4.980 93,542 -0.07(-1.39%)
Mar 31, 2016 5.050 5.170 4.990 5.050 137,099 +0.01(+0.20%)
Mar 30, 2016 5.100 5.160 5.025 5.040 140,273 -0.05(-0.98%)
Mar 29, 2016 5.000 5.220 4.900 5.090 326,845 +0.08(+1.60%)
Mar 28, 2016 4.930 5.100 4.850 5.010 114,091 +0.11(+2.24%)
Mar 24, 2016 4.900 4.900 4.900 4.900 2,007,000 -0.03(-0.61%)
Mar 23, 2016 5.190 5.190 4.930 4.930 163,816 -0.22(-4.27%)
Mar 22, 2016 5.250 5.290 5.140 5.150 107,421 -0.15(-2.83%)
Mar 21, 2016 5.240 5.310 5.220 5.300 143,927 +0.05(+0.95%)
Mar 18, 2016 5.200 5.280 5.180 5.250 372,396 +0.07(+1.35%)
Mar 17, 2016 5.150 5.240 5.140 5.180 291,552 +0.05(+0.97%)
Mar 16, 2016 5.020 5.160 5.010 5.130 228,752 +0.07(+1.38%)
Mar 15, 2016 5.050 5.180 5.010 5.060 282,112 +0.01(+0.20%)
Mar 14, 2016 5.090 5.200 5.000 5.050 2,019,368 -0.05(-0.98%)
Mar 11, 2016 5.000 5.100 4.950 5.100 233,122 +0.17(+3.45%)
Mar 10, 2016 4.900 4.960 4.750 4.930 272,158 +0.03(+0.61%)
Mar 09, 2016 5.000 5.050 4.820 4.900 270,830 -0.07(-1.41%)
Mar 08, 2016 5.160 5.200 4.970 4.970 373,225 -0.21(-4.05%)
Mar 07, 2016 5.150 5.240 4.980 5.180 183,513 -0.01(-0.19%)
Mar 04, 2016 5.250 5.250 5.110 5.190 185,764 -0.05(-0.95%)
Mar 03, 2016 5.220 5.330 5.200 5.240 243,623 +0.00(+0.00%)
Mar 02, 2016 5.220 5.360 5.190 5.240 285,561 +0.02(+0.38%)
Mar 01, 2016 5.140 5.260 5.100 5.220 174,542 +0.12(+2.35%)
Feb 29, 2016 4.990 5.150 4.900 5.100 661,177 +0.13(+2.62%)
Feb 26, 2016 4.990 5.010 4.895 4.970 518,039 +0.08(+1.64%)
Feb 25, 2016 4.950 4.890 4.850 4.890 165,763 +0.00(+0.00%)
Feb 24, 2016 4.840 4.950 4.750 4.890 328,023 +0.01(+0.20%)
Feb 23, 2016 5.110 5.115 4.750 4.880 318,377 -0.18(-3.56%)
Feb 22, 2016 5.120 5.220 5.020 5.060 242,658 -0.06(-1.17%)
Feb 19, 2016 4.900 5.160 4.900 5.120 381,767 -0.14(-2.66%)
Feb 18, 2016 5.100 5.310 5.000 5.260 371,109 +0.13(+2.53%)
Feb 17, 2016 4.900 5.140 4.840 5.130 563,887 +0.23(+4.69%)
Feb 16, 2016 5.030 5.030 4.760 4.900 694,179 +0.03(+0.62%)
Feb 12, 2016 4.530 4.870 4.870 4.870 221,100 +0.37(+8.22%)
Feb 11, 2016 4.790 4.790 4.410 4.500 532,723 -0.28(-5.86%)
Feb 10, 2016 4.780 4.860 4.620 4.780 306,415 +0.03(+0.63%)
Feb 09, 2016 4.380 4.780 4.190 4.750 303,329 +0.34(+7.71%)
Feb 08, 2016 4.630 4.670 4.340 4.410 521,349 -0.25(-5.36%)
Feb 05, 2016 4.800 4.805 4.660 4.660 383,514 -0.11(-2.31%)
Feb 04, 2016 5.000 5.130 4.740 4.770 281,285 -0.24(-4.79%)
Feb 03, 2016 5.040 5.170 4.840 5.010 844,841 +0.02(+0.40%)
Feb 02, 2016 5.270 5.370 4.960 4.990 264,508 -0.34(-6.38%)
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.