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 (%)
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%)
Jun 01, 2022 18.61 18.83 18.30 18.61 757,712 +0.00(+0.00%)
May 31, 2022 18.36 18.66 18.12 18.61 850,572 +0.21(+1.14%)
May 27, 2022 18.26 18.48 18.23 18.40 416,026 +0.24(+1.32%)
May 26, 2022 17.93 18.27 17.79 18.16 440,135 +0.50(+2.83%)
May 25, 2022 17.33 17.86 17.33 17.66 425,248 +0.30(+1.73%)
May 24, 2022 17.60 17.76 17.13 17.36 629,994 -0.33(-1.87%)
May 23, 2022 17.79 18.02 17.53 17.69 358,912 +0.23(+1.32%)
May 20, 2022 17.86 18.01 16.96 17.46 433,887 -0.19(-1.08%)
May 19, 2022 17.34 17.83 17.34 17.65 653,412 +0.10(+0.57%)
May 18, 2022 18.45 18.62 17.51 17.55 1,187,450 -0.97(-5.24%)
May 17, 2022 18.11 18.63 18.11 18.52 617,719 +0.84(+4.75%)
May 16, 2022 17.51 17.89 17.47 17.68 388,636 +0.04(+0.23%)
May 13, 2022 17.59 17.89 17.45 17.64 812,734 +0.35(+2.02%)
May 12, 2022 17.72 17.72 16.86 17.29 457,252 -0.45(-2.54%)
May 11, 2022 17.49 18.14 17.35 17.74 1,012,397 +0.29(+1.66%)
May 10, 2022 17.67 18.11 16.69 17.45 1,588,722 -0.23(-1.30%)
May 09, 2022 18.34 18.45 17.64 17.68 678,191 -0.90(-4.84%)
May 06, 2022 18.45 18.80 18.15 18.58 553,857 -0.06(-0.32%)
May 05, 2022 19.56 19.70 18.29 18.64 796,424 -0.79(-4.07%)
May 04, 2022 19.27 19.43 18.82 19.43 885,094 +0.30(+1.57%)
May 03, 2022 18.87 19.23 18.38 19.13 916,870 +0.47(+2.52%)
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.