Nmi Holdings Inc (NQ: NMIH )

22.34 +0.68 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.410 5.480 5.320 5.480 359,405 +0.11(+2.05%)
Jun 29, 2016 5.340 5.401 5.275 5.370 320,047 +0.11(+2.09%)
Jun 28, 2016 5.150 5.280 5.150 5.260 484,493 +0.15(+2.94%)
Jun 27, 2016 5.300 5.310 5.020 5.110 860,322 -0.25(-4.66%)
Jun 24, 2016 5.490 5.500 5.300 5.360 478,874 -0.22(-3.94%)
Jun 23, 2016 5.510 5.670 5.490 5.580 517,797 +0.11(+2.01%)
Jun 22, 2016 5.660 5.735 5.450 5.470 794,565 -0.14(-2.50%)
Jun 21, 2016 5.750 5.750 5.510 5.610 329,444 -0.08(-1.41%)
Jun 20, 2016 5.830 5.890 5.670 5.690 349,145 -0.03(-0.52%)
Jun 17, 2016 5.490 5.800 5.460 5.720 934,858 +0.25(+4.57%)
Jun 16, 2016 5.380 5.485 5.330 5.470 350,949 +0.04(+0.74%)
Jun 15, 2016 5.530 5.600 5.420 5.430 321,348 -0.09(-1.63%)
Jun 14, 2016 5.590 5.690 5.460 5.520 783,317 -0.10(-1.78%)
Jun 13, 2016 5.880 5.880 5.610 5.620 471,929 -0.25(-4.26%)
Jun 10, 2016 5.850 5.970 5.770 5.870 270,821 -0.02(-0.34%)
Jun 09, 2016 5.980 5.990 5.825 5.890 333,038 -0.10(-1.67%)
Jun 08, 2016 6.050 6.070 5.980 5.990 247,105 -0.03(-0.50%)
Jun 07, 2016 6.110 6.130 6.000 6.020 230,270 -0.09(-1.47%)
Jun 06, 2016 6.120 6.170 6.060 6.110 215,264 +0.04(+0.66%)
Jun 03, 2016 6.060 6.120 6.000 6.070 221,791 -0.04(-0.65%)
Jun 02, 2016 6.190 6.194 6.060 6.110 326,897 -0.10(-1.61%)
Jun 01, 2016 6.220 6.240 6.110 6.210 249,735 -0.03(-0.48%)
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%)
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.