Nmi Holdings Inc (NQ: NMIH )

16.87 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 18.48 18.85 18.37 18.66 1,444,082 +0.28(+1.52%)
Apr 29, 2022 18.70 18.78 18.28 18.38 500,474 -0.29(-1.55%)
Apr 28, 2022 18.56 18.87 18.44 18.67 538,171 +0.28(+1.52%)
Apr 27, 2022 18.58 18.65 18.28 18.39 437,694 -0.21(-1.13%)
Apr 26, 2022 18.70 18.83 18.46 18.60 416,569 -0.38(-2.00%)
Apr 25, 2022 18.84 19.02 18.40 18.98 459,828 -0.10(-0.52%)
Apr 22, 2022 19.94 20.06 19.02 19.08 434,880 -0.95(-4.74%)
Apr 21, 2022 20.46 20.66 19.93 20.03 304,479 -0.28(-1.38%)
Apr 20, 2022 20.09 20.51 19.99 20.31 681,348 +0.41(+2.06%)
Apr 19, 2022 19.73 20.21 19.68 19.90 471,685 +0.20(+1.02%)
Apr 18, 2022 19.20 19.87 19.18 19.70 670,406 +0.32(+1.65%)
Apr 14, 2022 18.89 19.41 18.73 19.38 544,446 +0.54(+2.87%)
Apr 13, 2022 18.31 18.94 18.17 18.84 560,409 +0.41(+2.22%)
Apr 12, 2022 18.93 19.00 18.36 18.43 471,672 -0.20(-1.07%)
Apr 11, 2022 18.89 19.28 18.57 18.63 994,976 -0.22(-1.17%)
Apr 08, 2022 18.81 18.93 18.46 18.85 1,126,572 +0.09(+0.48%)
Apr 07, 2022 18.83 19.00 18.43 18.76 919,837 +0.00(+0.00%)
Apr 06, 2022 19.32 19.46 18.61 18.76 778,807 -0.64(-3.30%)
Apr 05, 2022 19.78 19.95 19.27 19.40 587,838 -0.24(-1.22%)
Apr 04, 2022 20.38 20.38 19.58 19.64 946,337 -0.83(-4.05%)
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.