Nmi Holdings Inc (NQ: NMIH )

25.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.77 16.36 15.54 16.08 912,456 +0.32(+2.03%)
Jun 29, 2020 15.24 16.08 15.00 15.76 1,031,575 +0.92(+6.20%)
Jun 26, 2020 15.96 16.05 14.79 14.84 3,209,300 -1.36(-8.40%)
Jun 25, 2020 15.52 16.43 15.52 16.20 1,098,228 +0.14(+0.87%)
Jun 24, 2020 16.91 16.95 15.62 16.06 1,056,687 -1.32(-7.59%)
Jun 23, 2020 17.30 17.58 16.93 17.38 1,695,527 +0.45(+2.66%)
Jun 22, 2020 16.53 17.05 16.16 16.93 975,073 +0.21(+1.26%)
Jun 19, 2020 17.10 17.19 16.51 16.72 2,361,500 -0.19(-1.12%)
Jun 18, 2020 16.97 17.73 16.72 16.91 1,168,297 -0.15(-0.88%)
Jun 17, 2020 17.53 17.63 16.84 17.06 1,674,006 -0.37(-2.12%)
Jun 16, 2020 17.89 18.05 16.82 17.43 1,459,467 +0.40(+2.35%)
Jun 15, 2020 15.94 17.05 15.66 17.03 1,711,169 +0.03(+0.18%)
Jun 12, 2020 16.20 17.10 16.03 17.00 1,205,400 +1.57(+10.17%)
Jun 11, 2020 15.92 16.19 15.30 15.43 2,350,987 -1.72(-10.03%)
Jun 10, 2020 17.70 17.78 16.42 17.15 1,580,877 -0.65(-3.65%)
Jun 09, 2020 18.64 18.96 17.62 17.80 2,295,246 -1.77(-9.04%)
Jun 08, 2020 19.98 20.43 18.87 19.57 2,378,327 +0.81(+4.32%)
Jun 05, 2020 17.75 19.00 17.52 18.76 8,001,100 +2.36(+14.39%)
Jun 04, 2020 16.31 17.22 15.53 16.40 8,556,260 +0.60(+3.80%)
Jun 03, 2020 16.83 17.55 15.80 15.80 946,802 -0.21(-1.31%)
Jun 02, 2020 16.24 16.70 15.94 16.01 967,589 -0.01(-0.06%)
Jun 01, 2020 15.53 16.33 15.46 16.02 961,637 +0.65(+4.26%)
May 29, 2020 15.72 15.99 14.67 15.37 928,600 -0.12(-0.81%)
May 28, 2020 17.50 17.74 15.22 15.49 2,132,848 -2.01(-11.49%)
May 27, 2020 16.64 17.59 15.96 17.50 1,279,887 +1.57(+9.86%)
May 26, 2020 15.22 16.26 15.22 15.93 1,035,125 +1.47(+10.17%)
May 22, 2020 14.55 14.71 13.93 14.46 867,500 -0.04(-0.28%)
May 21, 2020 14.78 14.86 14.09 14.50 1,263,895 -0.38(-2.55%)
May 20, 2020 14.33 15.00 14.26 14.88 1,774,441 +0.87(+6.21%)
May 19, 2020 13.77 14.48 13.50 14.01 1,125,766 +0.21(+1.52%)
May 18, 2020 13.39 13.93 13.18 13.80 1,047,749 +1.17(+9.26%)
May 15, 2020 13.15 13.60 12.50 12.63 990,600 -0.68(-5.11%)
May 14, 2020 11.81 13.32 11.44 13.31 1,299,718 +1.21(+10.00%)
May 13, 2020 12.82 12.97 11.87 12.10 1,245,571 -0.93(-7.14%)
May 12, 2020 14.15 14.27 12.97 13.03 1,018,056 -1.19(-8.37%)
May 11, 2020 14.36 14.49 13.81 14.22 956,251 -0.23(-1.59%)
May 08, 2020 15.09 15.57 14.01 14.45 1,232,600 -0.40(-2.69%)
May 07, 2020 14.68 15.48 14.11 14.85 1,612,420 +1.57(+11.82%)
May 06, 2020 13.28 13.62 12.83 13.28 610,934 +0.03(+0.23%)
May 05, 2020 13.26 14.01 13.16 13.25 915,267 +0.19(+1.45%)
May 04, 2020 12.50 13.27 11.69 13.06 1,654,284 +0.43(+3.40%)
May 01, 2020 13.19 13.45 12.54 12.63 1,254,700 -0.89(-6.58%)
Apr 30, 2020 14.00 14.15 13.50 13.52 887,462 -1.04(-7.14%)
Apr 29, 2020 13.26 15.00 13.19 14.56 1,209,543 +1.74(+13.57%)
Apr 28, 2020 12.55 13.09 12.42 12.82 1,241,406 +0.74(+6.13%)
Apr 27, 2020 11.63 12.32 11.15 12.08 887,062 +0.57(+4.95%)
Apr 24, 2020 11.33 11.74 11.13 11.51 747,900 +0.29(+2.58%)
Apr 23, 2020 10.26 11.40 10.05 11.22 1,170,620 +1.08(+10.65%)
Apr 22, 2020 10.43 10.59 9.960 10.14 1,478,135 -0.03(-0.29%)
Apr 21, 2020 10.37 10.41 9.830 10.17 1,158,439 -0.54(-5.04%)
Apr 20, 2020 11.57 11.72 10.40 10.71 1,358,788 -1.24(-10.41%)
Apr 17, 2020 11.55 12.07 11.39 11.96 1,372,700 +1.05(+9.68%)
Apr 16, 2020 11.34 11.56 10.61 10.90 1,655,762 -0.55(-4.80%)
Apr 15, 2020 11.49 11.90 11.14 11.45 642,052 -0.63(-5.22%)
Apr 14, 2020 12.18 12.62 11.79 12.08 1,211,440 +0.09(+0.75%)
Apr 13, 2020 12.80 12.80 11.70 11.99 961,406 -0.85(-6.62%)
Apr 09, 2020 12.86 13.35 12.40 12.84 2,508,800 +0.54(+4.39%)
Apr 08, 2020 11.80 12.80 11.10 12.30 1,534,331 +0.87(+7.61%)
Apr 07, 2020 11.35 12.04 11.16 11.43 2,387,259 +0.78(+7.32%)
Apr 06, 2020 10.38 10.84 10.08 10.65 1,176,091 +0.92(+9.46%)
Apr 03, 2020 10.77 10.92 9.490 9.730 911,500 -1.12(-10.32%)
Apr 02, 2020 10.96 11.42 10.52 10.85 1,204,479 -0.05(-0.46%)
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.