Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.34 +0.23 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.50 10.70 10.20 10.40 475,255 -0.10(-0.95%)
May 30, 2017 10.75 10.80 10.45 10.50 285,557 -0.25(-2.33%)
May 26, 2017 10.55 10.80 10.41 10.75 207,935 +0.25(+2.38%)
May 25, 2017 10.60 10.65 10.50 10.50 369,898 -0.10(-0.94%)
May 24, 2017 10.60 10.65 10.50 10.60 233,371 +0.05(+0.47%)
May 23, 2017 10.60 10.70 10.35 10.55 227,824 +0.00(+0.00%)
May 22, 2017 10.45 10.65 10.36 10.55 271,888 +0.05(+0.48%)
May 19, 2017 10.75 10.85 10.45 10.50 290,871 -0.25(-2.33%)
May 18, 2017 10.50 10.85 10.45 10.75 404,616 +0.20(+1.90%)
May 17, 2017 10.70 10.75 10.50 10.55 383,854 -0.35(-3.21%)
May 16, 2017 11.00 11.00 10.80 10.90 243,110 -0.05(-0.46%)
May 15, 2017 10.85 11.03 10.85 10.95 228,005 +0.10(+0.92%)
May 12, 2017 11.00 11.05 10.78 10.85 314,871 -0.20(-1.81%)
May 11, 2017 10.80 11.05 10.75 11.05 376,542 +0.25(+2.31%)
May 10, 2017 10.90 10.90 10.47 10.80 745,306 -0.15(-1.37%)
May 09, 2017 10.80 11.03 10.65 10.95 816,833 +0.15(+1.39%)
May 08, 2017 11.05 11.05 10.65 10.80 1,252,730 -0.30(-2.70%)
May 05, 2017 11.50 11.50 10.46 11.10 1,708,871 -0.40(-3.48%)
May 04, 2017 11.65 11.70 11.25 11.50 689,339 -0.15(-1.29%)
May 03, 2017 11.70 11.95 11.60 11.65 583,171 -0.15(-1.27%)
May 02, 2017 11.30 12.00 11.30 11.80 666,990 +0.50(+4.42%)
May 01, 2017 11.70 11.79 11.25 11.30 717,547 -0.30(-2.59%)
Apr 28, 2017 11.75 11.75 11.45 11.60 496,629 -0.15(-1.28%)
Apr 27, 2017 12.35 12.49 11.80 11.75 547,690 -0.60(-4.86%)
Apr 26, 2017 12.20 12.50 12.20 12.35 603,305 +0.15(+1.23%)
Apr 25, 2017 12.20 12.28 12.07 12.20 304,934 +0.15(+1.24%)
Apr 24, 2017 12.15 12.35 11.95 12.05 271,503 +0.10(+0.84%)
Apr 21, 2017 12.15 12.20 11.78 11.95 363,898 -0.20(-1.65%)
Apr 20, 2017 12.20 12.33 12.03 12.15 244,972 -0.05(-0.41%)
Apr 19, 2017 12.30 12.40 12.15 12.20 387,775 -0.10(-0.81%)
Apr 18, 2017 12.25 12.35 12.07 12.30 325,921 +0.00(+0.00%)
Apr 17, 2017 12.30 12.32 12.10 12.30 390,149 +0.10(+0.82%)
Apr 13, 2017 12.35 12.45 12.18 12.20 200,853 -0.25(-2.01%)
Apr 12, 2017 12.45 12.55 12.30 12.45 267,278 +0.00(+0.00%)
Apr 11, 2017 12.20 12.50 12.10 12.45 394,812 +0.25(+2.05%)
Apr 10, 2017 12.00 12.25 11.70 12.20 682,743 +0.65(+5.63%)
Apr 07, 2017 11.45 11.65 11.35 11.55 171,360 +0.05(+0.43%)
Apr 06, 2017 11.30 11.55 11.20 11.50 328,445 +0.20(+1.77%)
Apr 05, 2017 11.50 11.60 11.25 11.30 342,241 -0.15(-1.31%)
Apr 04, 2017 11.25 11.50 11.25 11.45 443,237 +0.20(+1.78%)
Apr 03, 2017 11.40 11.49 11.07 11.25 304,953 -0.15(-1.32%)
Mar 31, 2017 11.25 11.55 11.15 11.40 751,852 +0.15(+1.33%)
Mar 30, 2017 10.90 11.30 10.88 11.25 254,255 +0.30(+2.74%)
Mar 29, 2017 11.10 11.15 10.89 10.95 348,710 -0.15(-1.35%)
Mar 28, 2017 11.10 11.30 11.05 11.10 363,766 -0.10(-0.89%)
Mar 27, 2017 10.90 11.25 10.80 11.20 163,498 +0.15(+1.36%)
Mar 24, 2017 11.10 11.12 10.95 11.05 212,472 +0.00(+0.00%)
Mar 23, 2017 10.80 11.30 10.80 11.05 340,732 +0.20(+1.84%)
Mar 22, 2017 11.00 11.10 10.71 10.85 351,273 -0.10(-0.91%)
Mar 21, 2017 11.50 11.50 10.95 10.95 401,151 -0.45(-3.95%)
Mar 20, 2017 11.85 11.85 11.40 11.40 333,870 -0.40(-3.39%)
Mar 17, 2017 12.40 12.40 11.70 11.80 467,847 -0.10(-0.84%)
Mar 16, 2017 11.50 11.95 11.50 11.90 665,397 +0.45(+3.93%)
Mar 15, 2017 11.45 11.55 11.20 11.45 422,643 -0.10(-0.87%)
Mar 14, 2017 11.20 11.60 11.05 11.55 611,129 +0.30(+2.67%)
Mar 13, 2017 10.90 11.30 10.85 11.25 243,099 +0.30(+2.74%)
Mar 10, 2017 10.95 11.03 10.70 10.95 413,142 +0.00(+0.00%)
Mar 09, 2017 10.95 11.14 10.80 10.95 245,735 +0.00(+0.00%)
Mar 08, 2017 11.10 11.15 10.90 10.95 219,771 -0.10(-0.90%)
Mar 07, 2017 11.15 11.22 10.90 11.05 243,275 -0.15(-1.34%)
Mar 06, 2017 11.00 11.22 10.78 11.20 356,120 +0.15(+1.36%)
Mar 03, 2017 10.85 11.10 10.77 11.05 374,448 +0.15(+1.38%)
Mar 02, 2017 11.95 11.95 10.90 10.90 514,097 -1.00(-8.40%)
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.