Nmi Holdings Inc (NQ: NMIH )

16.89 +0.87 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.72 12.87 11.35 11.61 1,530,003 -1.23(-9.58%)
Mar 30, 2020 13.43 13.51 11.85 12.84 1,056,324 -0.75(-5.52%)
Mar 27, 2020 13.27 14.23 13.07 13.59 1,148,900 -0.31(-2.23%)
Mar 26, 2020 11.83 14.81 11.64 13.90 1,513,535 +2.06(+17.40%)
Mar 25, 2020 11.11 12.28 10.65 11.84 1,826,872 +1.12(+10.45%)
Mar 24, 2020 10.21 11.14 10.20 10.72 1,393,798 +1.14(+11.90%)
Mar 23, 2020 11.25 11.49 9.200 9.580 1,687,164 -1.71(-15.15%)
Mar 20, 2020 13.25 13.88 11.10 11.29 1,564,500 -1.78(-13.62%)
Mar 19, 2020 13.26 13.91 10.02 13.07 2,899,207 -0.55(-4.04%)
Mar 18, 2020 16.72 16.99 8.060 13.62 1,546,404 -4.21(-23.61%)
Mar 17, 2020 17.27 18.29 15.13 17.83 1,707,066 +0.84(+4.94%)
Mar 16, 2020 18.48 18.48 15.55 16.99 1,596,379 -2.11(-11.05%)
Mar 13, 2020 20.79 20.85 18.01 19.10 935,200 -0.49(-2.50%)
Mar 12, 2020 19.17 19.93 18.35 19.59 1,095,847 -1.10(-5.32%)
Mar 11, 2020 22.27 22.52 20.21 20.69 904,224 -2.51(-10.82%)
Mar 10, 2020 23.02 23.40 22.11 23.20 979,816 +0.91(+4.08%)
Mar 09, 2020 22.94 22.94 20.31 22.29 1,139,559 -2.22(-9.06%)
Mar 06, 2020 23.90 24.59 23.40 24.51 1,017,300 -0.30(-1.21%)
Mar 05, 2020 24.66 25.18 24.49 24.81 1,099,939 -0.50(-1.98%)
Mar 04, 2020 24.70 25.38 24.30 25.31 633,351 +0.96(+3.94%)
Mar 03, 2020 24.63 25.11 23.93 24.35 777,824 -0.28(-1.14%)
Mar 02, 2020 23.35 24.65 23.29 24.63 968,405 +1.29(+5.53%)
Feb 28, 2020 23.85 24.64 23.00 23.34 1,356,600 -1.60(-6.42%)
Feb 27, 2020 25.82 25.91 24.63 24.94 1,206,522 -1.46(-5.53%)
Feb 26, 2020 27.10 27.44 26.20 26.40 712,985 -0.16(-0.60%)
Feb 25, 2020 27.55 27.72 26.17 26.56 1,110,842 -0.89(-3.24%)
Feb 24, 2020 27.50 28.40 27.28 27.45 989,104 -1.03(-3.60%)
Feb 21, 2020 29.03 29.27 28.42 28.48 653,900 -0.58(-2.01%)
Feb 20, 2020 29.60 29.87 28.67 29.06 718,029 -0.60(-2.02%)
Feb 19, 2020 29.63 30.13 29.27 29.66 1,044,511 +0.17(+0.58%)
Feb 18, 2020 29.80 30.22 29.21 29.49 1,197,485 -0.16(-0.54%)
Feb 14, 2020 29.36 29.78 28.55 29.65 1,545,600 +0.32(+1.09%)
Feb 13, 2020 30.90 30.91 29.15 29.33 1,316,464 -1.67(-5.39%)
Feb 12, 2020 33.99 34.00 29.54 31.00 4,150,622 -4.57(-12.85%)
Feb 11, 2020 34.29 35.66 34.27 35.57 1,073,501 +1.37(+4.01%)
Feb 10, 2020 33.80 34.27 33.32 34.20 454,772 +0.40(+1.18%)
Feb 07, 2020 33.43 33.86 33.25 33.80 320,800 +0.27(+0.81%)
Feb 06, 2020 33.41 34.24 33.31 33.53 419,611 +0.19(+0.57%)
Feb 05, 2020 33.49 33.59 32.89 33.34 359,059 +0.17(+0.51%)
Feb 04, 2020 33.06 33.73 33.06 33.17 505,693 +0.38(+1.16%)
Feb 03, 2020 31.92 32.99 31.92 32.79 431,628 +0.87(+2.73%)
Jan 31, 2020 32.40 32.66 31.79 31.92 477,000 -0.69(-2.12%)
Jan 30, 2020 32.36 32.78 31.85 32.61 280,762 -0.05(-0.15%)
Jan 29, 2020 32.63 33.17 32.62 32.66 274,235 +0.01(+0.03%)
Jan 28, 2020 32.42 32.79 32.25 32.65 454,228 +0.50(+1.56%)
Jan 27, 2020 32.01 32.62 31.67 32.15 397,845 -0.51(-1.56%)
Jan 24, 2020 32.95 33.18 32.29 32.66 411,200 -0.10(-0.31%)
Jan 23, 2020 33.19 33.26 32.22 32.76 554,896 -0.53(-1.59%)
Jan 22, 2020 33.08 33.48 32.79 33.29 506,390 +0.23(+0.70%)
Jan 21, 2020 33.57 33.70 32.95 33.06 681,305 -0.47(-1.40%)
Jan 17, 2020 33.35 33.67 33.16 33.53 468,400 +0.38(+1.15%)
Jan 16, 2020 32.93 33.23 32.57 33.15 431,511 +0.37(+1.13%)
Jan 15, 2020 32.05 32.79 32.00 32.78 459,878 +0.63(+1.96%)
Jan 14, 2020 32.25 32.25 31.70 32.15 368,650 -0.13(-0.40%)
Jan 13, 2020 32.24 32.43 31.99 32.28 372,970 +0.26(+0.81%)
Jan 10, 2020 32.10 32.23 31.83 32.02 313,500 -0.08(-0.25%)
Jan 09, 2020 32.35 32.59 32.03 32.10 373,650 +0.02(+0.06%)
Jan 08, 2020 31.74 32.31 31.54 32.08 439,074 +0.30(+0.94%)
Jan 07, 2020 32.06 32.42 31.62 31.78 431,326 -0.43(-1.33%)
Jan 06, 2020 32.13 32.44 31.78 32.21 438,610 -0.14(-0.43%)
Jan 03, 2020 31.82 32.52 31.46 32.35 661,100 +0.08(+0.25%)
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.