Nmi Holdings Inc (NQ: NMIH )

21.10 USD +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 25.78 27.00 25.27 25.50 832,899 +0.62(+2.49%)
Jul 31, 2019 25.21 25.40 24.72 24.88 581,805 -0.42(-1.66%)
Jul 30, 2019 24.87 25.40 24.87 25.30 460,881 +0.10(+0.40%)
Jul 29, 2019 24.63 25.38 24.42 25.20 567,309 +0.57(+2.31%)
Jul 26, 2019 26.12 26.48 24.35 24.63 1,190,400 -1.37(-5.27%)
Jul 25, 2019 27.70 27.73 25.90 26.00 560,994 -1.78(-6.41%)
Jul 24, 2019 26.97 27.83 26.78 27.78 383,269 +0.89(+3.31%)
Jul 23, 2019 26.57 26.96 26.41 26.89 564,561 +0.37(+1.40%)
Jul 22, 2019 26.51 27.02 26.41 26.52 592,357 +0.00(+0.00%)
Jul 19, 2019 27.31 27.50 26.47 26.52 610,300 -0.79(-2.89%)
Jul 18, 2019 27.10 27.61 26.95 27.31 516,243 +0.34(+1.26%)
Jul 17, 2019 27.36 27.36 26.59 26.97 532,102 -0.34(-1.24%)
Jul 16, 2019 27.33 27.86 27.10 27.31 357,600 -0.08(-0.29%)
Jul 15, 2019 29.03 29.47 27.26 27.39 551,986 -1.69(-5.81%)
Jul 12, 2019 28.38 29.26 28.35 29.08 963,200 +0.82(+2.90%)
Jul 11, 2019 28.15 28.34 27.72 28.26 762,057 +0.05(+0.18%)
Jul 10, 2019 28.31 28.56 28.15 28.21 539,492 +0.09(+0.32%)
Jul 09, 2019 28.43 28.64 27.99 28.12 564,845 -0.38(-1.33%)
Jul 08, 2019 28.87 28.94 28.37 28.50 353,267 -0.40(-1.38%)
Jul 05, 2019 28.63 29.07 28.52 28.90 602,000 +0.24(+0.84%)
Jul 03, 2019 28.75 28.89 28.55 28.66 270,700 -0.04(-0.14%)
Jul 02, 2019 28.71 28.92 28.56 28.70 407,813 -0.10(-0.35%)
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.