Nmi Holdings Inc (NQ: NMIH )

22.66 -0.21 (-0.94%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.280 6.320 6.180 6.240 472,152 -0.04(-0.64%)
May 27, 2016 6.200 6.280 6.280 6.280 419,200 +0.11(+1.78%)
May 26, 2016 6.120 6.190 6.060 6.170 402,540 +0.08(+1.31%)
May 25, 2016 6.010 6.100 5.925 6.090 3,720,421 +0.10(+1.67%)
May 24, 2016 6.000 6.050 5.950 5.990 505,504 +0.05(+0.84%)
May 23, 2016 6.000 6.030 5.870 5.940 291,390 -0.05(-0.83%)
May 20, 2016 5.920 6.050 5.760 5.990 305,141 +0.12(+2.04%)
May 19, 2016 5.970 6.010 5.840 5.870 248,323 -0.12(-2.00%)
May 18, 2016 5.910 6.020 5.910 5.990 186,519 +0.06(+1.01%)
May 17, 2016 6.000 6.015 5.910 5.930 332,499 -0.08(-1.33%)
May 16, 2016 5.930 6.060 5.930 6.010 182,077 +0.07(+1.18%)
May 13, 2016 6.100 6.150 5.900 5.940 427,871 -0.18(-2.94%)
May 12, 2016 5.990 6.190 5.981 6.120 444,485 +0.19(+3.20%)
May 11, 2016 6.220 6.250 5.890 5.930 607,516 -0.33(-5.27%)
May 10, 2016 6.450 6.490 6.130 6.260 1,360,362 -0.11(-1.73%)
May 09, 2016 6.320 6.440 6.310 6.370 2,028,905 +0.00(+0.00%)
May 06, 2016 6.450 6.530 6.320 6.370 307,600 -0.14(-2.15%)
May 05, 2016 6.480 6.560 6.400 6.510 634,003 +0.19(+3.01%)
May 04, 2016 6.300 6.450 6.195 6.320 237,059 -0.03(-0.47%)
May 03, 2016 6.210 6.460 6.140 6.350 456,257 +0.07(+1.11%)
May 02, 2016 6.350 6.600 6.210 6.280 329,519 -0.01(-0.16%)
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%)
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.