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 (%)
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%)
Jan 02, 2020 33.25 33.37 31.54 32.27 841,224 -0.91(-2.74%)
Dec 31, 2019 32.99 33.40 32.98 33.18 423,200 +0.19(+0.58%)
Dec 30, 2019 33.64 33.79 32.96 32.99 471,791 -0.58(-1.73%)
Dec 27, 2019 33.45 33.63 32.78 33.57 447,200 +0.31(+0.93%)
Dec 26, 2019 34.07 34.40 33.12 33.26 607,803 -0.81(-2.38%)
Dec 24, 2019 34.46 34.51 33.84 34.07 199,900 -0.09(-0.26%)
Dec 23, 2019 34.51 34.56 33.44 34.16 494,105 -0.27(-0.78%)
Dec 20, 2019 34.77 35.41 34.39 34.43 2,058,200 -0.33(-0.95%)
Dec 19, 2019 35.65 35.79 34.65 34.76 1,337,496 +0.32(+0.93%)
Dec 18, 2019 33.99 34.74 33.72 34.44 753,841 +0.44(+1.29%)
Dec 17, 2019 33.66 34.21 33.56 34.00 341,040 +0.42(+1.25%)
Dec 16, 2019 33.43 33.98 33.40 33.58 340,297 +0.34(+1.02%)
Dec 13, 2019 33.39 33.46 32.77 33.24 448,500 +0.05(+0.15%)
Dec 12, 2019 33.77 34.18 33.12 33.19 458,260 -0.24(-0.72%)
Dec 11, 2019 33.98 34.29 33.49 33.43 274,930 -0.55(-1.62%)
Dec 10, 2019 33.62 34.11 33.51 33.98 319,598 +0.37(+1.10%)
Dec 09, 2019 33.41 33.98 33.33 33.61 436,957 +0.17(+0.51%)
Dec 06, 2019 33.28 33.74 33.28 33.44 462,300 +0.50(+1.52%)
Dec 05, 2019 32.59 33.27 32.59 32.94 360,135 +0.28(+0.86%)
Dec 04, 2019 32.56 32.88 32.35 32.66 411,774 +0.39(+1.21%)
Dec 03, 2019 32.17 32.38 30.74 32.27 513,929 -0.38(-1.16%)
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.