Nmi Holdings Inc (NQ: NMIH )

22.76 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 22.38 22.86 22.21 22.70 397,202 +0.12(+0.53%)
Aug 16, 2022 22.25 22.79 22.20 22.58 285,700 +0.17(+0.76%)
Aug 15, 2022 22.05 22.43 22.01 22.41 245,954 +0.07(+0.31%)
Aug 12, 2022 21.84 22.35 21.69 22.34 279,369 +0.68(+3.14%)
Aug 11, 2022 21.93 22.00 21.50 21.66 377,301 -0.05(-0.23%)
Aug 10, 2022 21.21 21.75 21.21 21.71 380,674 +0.74(+3.53%)
Aug 09, 2022 20.96 21.16 20.76 20.97 396,986 -0.10(-0.47%)
Aug 08, 2022 20.87 21.22 20.87 21.07 319,152 +0.27(+1.30%)
Aug 05, 2022 20.90 21.20 20.53 20.80 339,010 -0.24(-1.14%)
Aug 04, 2022 20.51 21.15 20.45 21.04 646,326 +0.65(+3.19%)
Aug 03, 2022 19.18 20.66 19.18 20.39 1,293,242 +1.60(+8.52%)
Aug 02, 2022 18.91 19.05 18.78 18.79 269,878 -0.21(-1.11%)
Aug 01, 2022 18.68 19.11 18.48 19.00 291,850 +0.06(+0.32%)
Jul 29, 2022 18.74 19.07 18.70 18.94 288,473 +0.20(+1.07%)
Jul 28, 2022 18.72 18.77 18.15 18.74 287,201 +0.13(+0.70%)
Jul 27, 2022 18.41 18.66 18.30 18.61 267,320 +0.33(+1.81%)
Jul 26, 2022 18.29 18.45 18.21 18.28 309,630 -0.17(-0.92%)
Jul 25, 2022 18.12 18.54 18.01 18.45 291,080 +0.42(+2.33%)
Jul 22, 2022 17.90 18.19 17.76 18.03 410,732 +0.21(+1.18%)
Jul 21, 2022 17.81 17.94 17.47 17.82 306,872 -0.23(-1.27%)
Jul 20, 2022 17.58 18.09 17.58 18.05 423,300 +0.37(+2.09%)
Jul 19, 2022 17.25 17.73 17.25 17.68 441,460 +0.66(+3.88%)
Jul 18, 2022 17.35 17.46 16.98 17.02 372,734 -0.17(-0.99%)
Jul 15, 2022 16.83 17.60 16.39 17.19 400,932 +0.54(+3.24%)
Jul 14, 2022 16.44 16.70 16.28 16.65 340,343 -0.19(-1.13%)
Jul 13, 2022 16.74 17.01 16.61 16.84 342,256 -0.12(-0.71%)
Jul 12, 2022 16.80 17.23 16.79 16.96 251,312 +0.12(+0.71%)
Jul 11, 2022 16.88 17.09 16.72 16.84 234,675 -0.15(-0.88%)
Jul 08, 2022 16.73 17.02 16.49 16.99 503,545 +0.30(+1.80%)
Jul 07, 2022 16.90 17.23 16.64 16.69 408,059 -0.11(-0.65%)
Jul 06, 2022 16.72 17.00 16.21 16.80 367,522 -0.02(-0.12%)
Jul 05, 2022 16.38 16.83 16.22 16.82 534,825 -0.10(-0.59%)
Jul 01, 2022 16.34 16.98 16.34 16.92 496,708 +0.27(+1.62%)
Jun 30, 2022 16.27 16.86 16.14 16.65 572,579 +0.09(+0.54%)
Jun 29, 2022 16.35 16.71 16.35 16.56 434,779 -0.07(-0.42%)
Jun 28, 2022 17.10 17.28 16.59 16.63 408,388 -0.24(-1.42%)
Jun 27, 2022 17.03 17.16 16.71 16.87 445,452 -0.02(-0.12%)
Jun 24, 2022 16.17 16.98 16.17 16.89 1,030,732 +0.87(+5.43%)
Jun 23, 2022 15.49 16.11 15.33 16.02 1,028,880 +0.04(+0.25%)
Jun 22, 2022 15.96 16.05 15.67 15.98 604,940 +0.06(+0.38%)
Jun 21, 2022 16.56 16.69 15.84 15.92 1,036,739 -0.27(-1.67%)
Jun 17, 2022 15.59 16.27 15.38 16.19 1,609,627 +0.71(+4.59%)
Jun 16, 2022 16.51 16.61 15.36 15.48 948,841 -1.41(-8.35%)
Jun 15, 2022 17.23 17.44 16.57 16.89 866,913 -0.12(-0.71%)
Jun 14, 2022 17.18 17.29 16.73 17.01 786,315 +0.14(+0.83%)
Jun 13, 2022 17.20 17.42 16.76 16.87 726,033 -0.92(-5.17%)
Jun 10, 2022 18.59 18.87 17.60 17.79 886,027 -1.20(-6.32%)
Jun 09, 2022 19.07 19.12 18.86 18.99 713,699 -0.17(-0.89%)
Jun 08, 2022 19.57 19.61 18.99 19.16 476,841 -0.41(-2.10%)
Jun 07, 2022 18.80 19.59 18.80 19.57 751,945 +0.62(+3.27%)
Jun 06, 2022 18.78 19.10 18.67 18.95 504,886 +0.31(+1.66%)
Jun 03, 2022 18.61 18.78 18.49 18.64 593,283 -0.21(-1.11%)
Jun 02, 2022 18.59 18.96 18.54 18.85 1,319,638 +0.24(+1.29%)
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.