Nmi Holdings Inc (NQ: NMIH )

17.46 -0.19 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.32 29.61 28.78 29.25 270,805 -0.23(-0.78%)
Oct 30, 2019 29.26 29.53 28.63 29.48 385,304 +0.40(+1.38%)
Oct 29, 2019 29.34 29.49 28.92 29.08 317,657 -0.29(-0.99%)
Oct 28, 2019 29.57 29.70 29.12 29.37 294,935 -0.04(-0.14%)
Oct 25, 2019 29.60 29.83 29.39 29.41 188,600 -0.08(-0.27%)
Oct 24, 2019 29.97 30.26 29.48 29.49 231,819 -0.39(-1.31%)
Oct 23, 2019 29.65 29.90 29.34 29.88 365,882 +0.08(+0.27%)
Oct 22, 2019 29.71 30.64 29.59 29.80 544,241 +0.42(+1.43%)
Oct 21, 2019 28.17 29.69 28.08 29.38 723,706 +1.56(+5.61%)
Oct 18, 2019 27.94 28.04 27.51 27.82 513,200 -0.17(-0.61%)
Oct 17, 2019 27.94 28.24 27.83 27.99 348,927 +0.03(+0.11%)
Oct 16, 2019 28.38 28.60 27.82 27.96 437,937 -0.42(-1.48%)
Oct 15, 2019 27.87 28.69 27.46 28.38 443,519 +1.45(+5.38%)
Oct 14, 2019 26.84 27.06 26.49 26.93 307,274 -0.02(-0.07%)
Oct 11, 2019 26.95 27.73 26.73 26.95 383,400 +0.45(+1.72%)
Oct 10, 2019 26.80 27.38 26.43 26.50 401,142 -0.21(-0.80%)
Oct 09, 2019 26.41 26.92 25.90 26.71 462,939 +0.43(+1.64%)
Oct 08, 2019 26.83 26.83 26.10 26.28 233,140 -0.79(-2.92%)
Oct 07, 2019 27.23 27.75 27.06 27.07 371,887 -0.16(-0.59%)
Oct 04, 2019 26.52 27.26 26.52 27.23 217,500 +0.82(+3.10%)
Oct 03, 2019 26.20 26.58 26.01 26.41 273,987 +0.10(+0.38%)
Oct 02, 2019 26.41 26.63 26.04 26.31 351,654 -0.25(-0.94%)
Oct 01, 2019 26.33 27.04 26.33 26.56 466,637 +0.30(+1.14%)
Sep 30, 2019 26.91 26.96 26.19 26.26 527,901 -0.69(-2.56%)
Sep 27, 2019 28.00 28.06 26.84 26.95 280,800 -0.92(-3.30%)
Sep 26, 2019 27.88 28.15 27.47 27.87 270,114 -0.13(-0.46%)
Sep 25, 2019 27.27 28.10 27.08 28.00 292,502 +0.71(+2.60%)
Sep 24, 2019 27.76 27.87 27.19 27.29 290,476 -0.45(-1.62%)
Sep 23, 2019 27.95 28.24 27.56 27.74 269,303 -0.31(-1.11%)
Sep 20, 2019 27.40 28.36 27.40 28.05 762,200 +0.63(+2.30%)
Sep 19, 2019 27.24 27.93 27.24 27.42 310,478 +0.22(+0.81%)
Sep 18, 2019 27.74 27.87 26.67 27.20 323,596 -0.69(-2.47%)
Sep 17, 2019 27.26 27.92 27.00 27.89 337,790 +0.53(+1.94%)
Sep 16, 2019 26.25 27.51 25.90 27.36 604,857 +0.94(+3.56%)
Sep 13, 2019 27.16 27.92 26.40 26.42 586,300 -0.71(-2.62%)
Sep 12, 2019 27.17 27.55 26.99 27.13 507,364 -0.05(-0.18%)
Sep 11, 2019 27.07 27.57 26.93 27.18 332,811 +0.27(+1.00%)
Sep 10, 2019 27.64 27.67 26.70 26.91 839,432 -0.85(-3.06%)
Sep 09, 2019 27.54 27.97 27.25 27.76 305,501 +0.25(+0.91%)
Sep 06, 2019 28.06 28.10 27.47 27.51 250,800 -0.44(-1.57%)
Sep 05, 2019 28.24 28.80 27.72 27.95 395,519 +0.06(+0.22%)
Sep 04, 2019 28.33 28.59 27.58 27.89 224,791 -0.19(-0.68%)
Sep 03, 2019 28.13 28.42 27.90 28.08 287,427 -0.26(-0.92%)
Aug 30, 2019 28.70 28.94 28.03 28.34 289,400 -0.31(-1.08%)
Aug 29, 2019 28.46 28.72 28.42 28.65 181,629 +0.44(+1.56%)
Aug 28, 2019 27.72 28.47 27.59 28.21 227,089 +0.39(+1.40%)
Aug 27, 2019 28.65 28.74 27.79 27.82 530,028 -0.70(-2.45%)
Aug 26, 2019 28.25 28.57 27.97 28.52 296,913 +0.52(+1.86%)
Aug 23, 2019 28.25 28.95 27.90 28.00 545,000 -0.37(-1.30%)
Aug 22, 2019 27.63 28.44 27.45 28.37 345,421 +0.92(+3.35%)
Aug 21, 2019 27.58 27.79 27.16 27.45 259,203 +0.22(+0.81%)
Aug 20, 2019 27.71 27.73 27.17 27.23 476,688 -0.68(-2.44%)
Aug 19, 2019 28.19 28.22 27.85 27.91 338,674 +0.10(+0.36%)
Aug 16, 2019 27.28 27.93 27.28 27.81 341,400 +0.74(+2.73%)
Aug 15, 2019 26.71 27.29 26.71 27.07 286,796 +0.35(+1.31%)
Aug 14, 2019 26.84 27.17 26.37 26.72 469,381 -0.72(-2.62%)
Aug 13, 2019 27.04 27.90 27.04 27.44 266,126 +0.21(+0.77%)
Aug 12, 2019 27.05 27.28 26.62 27.23 594,944 -0.18(-0.66%)
Aug 09, 2019 27.42 27.96 27.28 27.41 567,500 -0.08(-0.29%)
Aug 08, 2019 26.81 27.53 26.62 27.49 570,625 +0.85(+3.19%)
Aug 07, 2019 25.57 26.77 25.29 26.64 441,906 +0.63(+2.42%)
Aug 06, 2019 25.21 26.05 25.21 26.01 634,642 +0.92(+3.67%)
Aug 05, 2019 25.38 25.54 24.51 25.09 507,219 -0.89(-3.43%)
Aug 02, 2019 25.37 26.10 25.02 25.98 688,600 +0.48(+1.88%)
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.