Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.17 +0.06 (+0.19%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 10.93 10.93 10.53 10.67 68,854 -0.27(-2.47%)
Feb 28, 2014 10.81 11.48 10.81 10.94 234,251 +0.12(+1.11%)
Feb 27, 2014 10.93 11.02 10.77 10.82 95,871 -0.12(-1.10%)
Feb 26, 2014 11.00 11.57 10.50 10.94 219,016 -0.52(-4.54%)
Feb 25, 2014 11.61 11.61 11.38 11.46 20,843 -0.09(-0.78%)
Feb 24, 2014 11.70 11.70 11.47 11.55 46,139 +0.08(+0.70%)
Feb 21, 2014 11.82 11.99 11.43 11.47 96,426 -0.31(-2.63%)
Feb 20, 2014 11.72 12.08 11.69 11.78 47,342 +0.09(+0.77%)
Feb 19, 2014 12.07 12.24 11.69 11.69 119,553 -0.43(-3.55%)
Feb 18, 2014 12.24 12.28 12.01 12.12 131,638 -0.10(-0.82%)
Feb 14, 2014 12.25 12.22 12.22 12.22 31,000 -0.05(-0.41%)
Feb 13, 2014 12.30 12.34 12.21 12.27 40,308 -0.05(-0.41%)
Feb 12, 2014 12.29 12.34 12.21 12.32 6,435 +0.07(+0.57%)
Feb 11, 2014 12.26 12.39 12.23 12.25 67,450 +0.01(+0.08%)
Feb 10, 2014 12.21 12.40 12.21 12.24 33,578 +0.03(+0.25%)
Feb 07, 2014 12.18 12.89 12.18 12.21 14,769 +0.05(+0.41%)
Feb 06, 2014 12.13 12.34 12.13 12.16 45,756 -0.04(-0.33%)
Feb 05, 2014 12.24 12.24 12.06 12.20 44,477 +0.11(+0.91%)
Feb 04, 2014 12.21 12.25 12.06 12.09 23,216 -0.11(-0.90%)
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.