Nmi Holdings Inc (NQ: NMIH )

25.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.600 7.750 7.500 7.650 422,091 +0.00(+0.00%)
Oct 28, 2016 7.700 7.850 7.625 7.650 408,964 -0.10(-1.29%)
Oct 27, 2016 8.050 8.100 7.550 7.750 645,773 -0.30(-3.73%)
Oct 26, 2016 8.150 8.150 8.025 8.050 138,913 -0.05(-0.62%)
Oct 25, 2016 8.200 8.200 8.050 8.100 245,258 -0.10(-1.22%)
Oct 24, 2016 8.150 8.250 8.100 8.200 151,014 +0.09(+1.11%)
Oct 21, 2016 8.090 8.150 8.055 8.110 145,372 -0.06(-0.73%)
Oct 20, 2016 8.200 8.240 8.135 8.170 255,135 -0.03(-0.31%)
Oct 19, 2016 8.130 8.240 8.060 8.195 338,355 +0.11(+1.30%)
Oct 18, 2016 8.070 8.135 8.010 8.090 425,357 +0.12(+1.51%)
Oct 17, 2016 8.030 8.050 7.930 7.970 225,508 -0.01(-0.13%)
Oct 14, 2016 7.890 8.010 7.840 7.980 293,021 +0.14(+1.79%)
Oct 13, 2016 8.060 8.070 7.810 7.840 336,423 -0.27(-3.33%)
Oct 12, 2016 8.180 8.190 8.090 8.110 859,074 -0.02(-0.25%)
Oct 11, 2016 7.880 8.150 7.870 8.130 2,055,884 +0.25(+3.17%)
Oct 10, 2016 7.650 7.880 7.630 7.880 393,618 +0.28(+3.68%)
Oct 07, 2016 7.540 7.690 7.485 7.600 344,984 +0.09(+1.20%)
Oct 06, 2016 7.630 7.680 7.500 7.510 381,320 -0.13(-1.70%)
Oct 05, 2016 7.600 7.670 7.600 7.640 304,595 +0.04(+0.53%)
Oct 04, 2016 7.590 7.610 7.120 7.600 257,273 +0.04(+0.53%)
Oct 03, 2016 7.590 7.610 7.515 7.560 121,230 -0.06(-0.79%)
Sep 30, 2016 7.570 7.685 7.510 7.620 568,660 +0.12(+1.60%)
Sep 29, 2016 7.600 7.630 7.490 7.500 179,088 -0.10(-1.32%)
Sep 28, 2016 7.590 7.610 7.520 7.600 213,522 +0.01(+0.13%)
Sep 27, 2016 7.540 7.630 7.510 7.590 193,292 +0.02(+0.26%)
Sep 26, 2016 7.690 7.690 7.550 7.570 245,689 -0.16(-2.07%)
Sep 23, 2016 7.810 7.920 7.730 7.730 276,301 -0.10(-1.28%)
Sep 22, 2016 7.900 7.920 7.830 7.830 293,119 -0.05(-0.63%)
Sep 21, 2016 7.870 7.910 7.810 7.880 201,757 +0.03(+0.38%)
Sep 20, 2016 8.000 8.039 7.825 7.850 430,931 -0.11(-1.38%)
Sep 19, 2016 7.920 8.000 7.850 7.960 393,270 +0.06(+0.76%)
Sep 16, 2016 7.910 7.910 7.830 7.900 306,528 +0.00(+0.00%)
Sep 15, 2016 7.850 7.950 7.830 7.900 340,252 +0.03(+0.38%)
Sep 14, 2016 7.680 7.930 7.660 7.870 242,552 +0.19(+2.47%)
Sep 13, 2016 7.690 7.710 7.550 7.680 274,635 -0.09(-1.16%)
Sep 12, 2016 7.670 7.830 7.570 7.770 308,772 +0.12(+1.57%)
Sep 09, 2016 7.840 7.850 7.640 7.650 323,023 -0.20(-2.55%)
Sep 08, 2016 7.900 7.970 7.800 7.850 206,228 -0.04(-0.51%)
Sep 07, 2016 7.880 7.980 7.850 7.890 183,644 -0.03(-0.38%)
Sep 06, 2016 8.000 8.000 7.774 7.920 338,115 -0.08(-1.00%)
Sep 02, 2016 8.010 8.000 8.000 8.000 440,200 +0.02(+0.25%)
Sep 01, 2016 7.950 8.000 7.820 7.980 235,152 +0.04(+0.50%)
Aug 31, 2016 8.020 8.030 7.880 7.940 373,930 -0.05(-0.63%)
Aug 30, 2016 8.050 8.060 7.970 7.990 713,599 -0.06(-0.75%)
Aug 29, 2016 8.100 8.200 7.990 8.050 470,259 -0.06(-0.74%)
Aug 26, 2016 7.920 8.130 7.890 8.110 465,018 +0.25(+3.18%)
Aug 25, 2016 7.750 7.900 7.710 7.860 485,368 +0.11(+1.42%)
Aug 24, 2016 7.710 7.830 7.700 7.750 342,895 +0.07(+0.91%)
Aug 23, 2016 7.500 7.680 7.500 7.680 471,120 +0.18(+2.40%)
Aug 22, 2016 7.470 7.510 7.340 7.500 227,467 +0.07(+0.94%)
Aug 19, 2016 7.330 7.460 7.280 7.430 251,783 +0.12(+1.64%)
Aug 18, 2016 7.270 7.340 7.210 7.310 319,534 +0.08(+1.11%)
Aug 17, 2016 7.150 7.250 7.120 7.230 713,572 +0.08(+1.12%)
Aug 16, 2016 7.020 7.250 7.020 7.150 539,071 +0.12(+1.71%)
Aug 15, 2016 6.960 7.060 6.920 7.030 374,377 +0.14(+2.03%)
Aug 12, 2016 6.810 6.900 6.790 6.890 147,919 +0.04(+0.58%)
Aug 11, 2016 6.900 6.910 6.840 6.850 229,904 -0.01(-0.15%)
Aug 10, 2016 7.000 7.000 6.830 6.860 171,680 -0.12(-1.72%)
Aug 09, 2016 7.000 7.040 6.940 6.980 242,047 +0.00(+0.00%)
Aug 08, 2016 7.000 7.025 6.920 6.980 230,206 +0.00(+0.00%)
Aug 05, 2016 6.900 7.000 6.890 6.980 391,221 +0.13(+1.90%)
Aug 04, 2016 6.810 6.900 6.800 6.850 605,342 +0.04(+0.59%)
Aug 03, 2016 6.600 6.840 6.420 6.810 953,024 +0.68(+11.09%)
Aug 02, 2016 6.150 6.200 6.090 6.130 296,381 -0.02(-0.33%)
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.