Nmi Holdings Inc (NQ: NMIH )

16.87 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.45 16.80 16.15 16.30 385,826 +0.00(+0.00%)
Jun 28, 2018 16.15 16.40 16.07 16.30 256,865 +0.20(+1.24%)
Jun 27, 2018 16.40 16.40 16.10 16.10 260,773 -0.30(-1.83%)
Jun 26, 2018 16.40 16.70 15.95 16.40 379,837 +0.00(+0.00%)
Jun 25, 2018 17.00 17.30 16.40 16.40 408,361 -0.70(-4.09%)
Jun 22, 2018 17.15 17.30 16.90 17.10 1,735,280 -0.05(-0.29%)
Jun 21, 2018 17.50 17.62 17.10 17.15 366,924 -0.30(-1.72%)
Jun 20, 2018 17.45 17.60 17.25 17.45 243,899 +0.15(+0.87%)
Jun 19, 2018 17.52 17.15 17.30 290,381 -0.05(-0.29%)
Jun 18, 2018 17.20 17.45 17.20 17.35 349,098 +0.15(+0.87%)
Jun 15, 2018 17.40 17.15 17.20 604,760 -0.20(-1.15%)
Jun 14, 2018 17.60 17.60 17.25 17.40 338,503 -0.10(-0.57%)
Jun 13, 2018 17.65 17.75 17.35 17.50 422,180 -0.10(-0.57%)
Jun 12, 2018 17.55 17.95 17.48 17.60 365,737 +0.00(+0.00%)
Jun 11, 2018 17.95 18.25 17.55 17.60 498,349 -0.40(-2.22%)
Jun 08, 2018 17.70 18.10 17.65 18.00 461,724 +0.40(+2.27%)
Jun 07, 2018 17.90 18.07 17.55 17.60 335,627 -0.20(-1.12%)
Jun 06, 2018 17.20 18.00 17.20 17.80 873,204 +0.60(+3.49%)
Jun 05, 2018 17.00 17.25 16.80 17.20 361,024 +0.15(+0.88%)
Jun 04, 2018 16.90 17.07 16.82 17.05 291,113 +0.15(+0.89%)
Jun 01, 2018 16.80 17.10 16.50 16.90 358,692 +0.25(+1.50%)
May 31, 2018 17.20 17.20 16.55 16.65 384,680 -0.55(-3.20%)
May 30, 2018 17.25 17.50 17.15 17.20 443,552 +0.05(+0.29%)
May 29, 2018 16.90 17.20 16.61 17.15 355,136 +0.15(+0.88%)
May 25, 2018 17.00 17.00 17.00 0 -0.30(-1.73%)
May 24, 2018 17.15 17.32 16.60 17.30 326,079 +0.10(+0.58%)
May 23, 2018 17.25 17.30 17.05 17.20 302,891 -0.10(-0.58%)
May 22, 2018 17.40 17.40 17.10 17.30 325,193 +0.20(+1.17%)
May 21, 2018 17.20 17.25 16.77 17.10 269,381 +0.00(+0.00%)
May 18, 2018 17.05 17.10 16.85 17.10 281,715 +0.10(+0.59%)
May 17, 2018 16.70 17.05 16.65 17.00 396,908 +0.15(+0.89%)
May 16, 2018 16.45 17.15 16.30 16.85 416,330 +0.40(+2.43%)
May 15, 2018 16.10 16.60 16.10 16.45 424,535 +0.35(+2.17%)
May 14, 2018 16.10 16.50 15.97 16.10 623,435 -0.05(-0.31%)
May 11, 2018 16.35 16.35 15.05 16.15 266,132 -0.10(-0.62%)
May 10, 2018 16.35 16.38 16.00 16.25 263,614 -0.05(-0.31%)
May 09, 2018 16.45 16.45 15.95 16.30 306,353 -0.15(-0.91%)
May 08, 2018 16.45 16.55 16.00 16.45 515,498 +0.10(+0.61%)
May 07, 2018 16.40 16.65 16.20 16.35 500,227 -0.15(-0.91%)
May 04, 2018 15.85 16.65 15.60 16.50 754,992 +0.70(+4.43%)
May 03, 2018 15.35 16.00 14.66 15.80 538,848 +0.20(+1.28%)
May 02, 2018 15.35 16.90 15.07 15.60 1,263,284 +1.00(+6.85%)
May 01, 2018 13.75 14.75 13.75 14.60 678,077 +0.75(+5.42%)
Apr 30, 2018 14.00 14.25 13.75 13.85 719,521 -0.10(-0.72%)
Apr 27, 2018 13.90 14.15 13.70 13.95 463,400 +0.05(+0.36%)
Apr 26, 2018 13.95 14.00 13.70 13.90 438,611 +0.00(+0.00%)
Apr 25, 2018 14.40 14.55 13.80 13.90 595,933 -0.55(-3.81%)
Apr 24, 2018 14.30 14.60 14.17 14.45 345,431 +0.20(+1.40%)
Apr 23, 2018 14.50 14.55 14.25 14.25 464,651 -0.15(-1.04%)
Apr 20, 2018 13.95 14.40 13.95 14.40 321,355 +0.40(+2.86%)
Apr 19, 2018 14.20 14.55 13.90 14.00 491,016 +0.05(+0.36%)
Apr 18, 2018 14.50 14.60 13.75 13.95 674,053 -0.45(-3.13%)
Apr 17, 2018 14.55 14.70 14.30 14.40 626,663 -0.15(-1.03%)
Apr 16, 2018 14.75 14.82 14.43 14.55 281,867 -0.10(-0.68%)
Apr 13, 2018 14.75 14.75 14.35 14.65 493,729 -0.10(-0.68%)
Apr 12, 2018 14.50 14.75 14.40 14.75 1,044,386 +0.45(+3.15%)
Apr 11, 2018 13.85 14.45 13.80 14.30 838,981 +0.50(+3.62%)
Apr 10, 2018 13.65 14.15 13.35 13.80 1,014,140 +0.10(+0.73%)
Apr 09, 2018 16.40 16.45 13.45 13.70 3,240,669 -4.00(-22.60%)
Apr 06, 2018 17.45 17.80 17.40 17.70 840,293 +0.15(+0.85%)
Apr 05, 2018 17.20 17.75 17.07 17.55 649,326 +0.45(+2.63%)
Apr 04, 2018 16.80 17.10 16.55 17.10 559,087 +0.15(+0.88%)
Apr 03, 2018 16.55 16.98 16.55 16.95 429,775 +0.45(+2.73%)
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.