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 (%)
Mar 31, 2023 21.95 22.40 21.90 22.33 510,779 +0.45(+2.06%)
Mar 30, 2023 21.99 22.06 21.79 21.88 317,696 +0.00(+0.00%)
Mar 29, 2023 22.01 22.18 21.80 21.88 421,601 +0.05(+0.23%)
Mar 28, 2023 21.54 21.89 21.12 21.83 311,187 +0.13(+0.60%)
Mar 27, 2023 21.99 21.99 21.53 21.70 269,263 +0.05(+0.23%)
Mar 24, 2023 20.70 21.77 20.61 21.65 450,098 +0.63(+3.00%)
Mar 23, 2023 21.28 21.48 20.81 21.02 565,876 -0.19(-0.90%)
Mar 22, 2023 21.78 21.89 21.19 21.21 537,687 -0.57(-2.62%)
Mar 21, 2023 21.91 22.11 21.69 21.78 567,076 +0.51(+2.40%)
Mar 20, 2023 21.30 21.65 20.92 21.27 587,796 +0.36(+1.72%)
Mar 17, 2023 21.52 21.79 20.77 20.91 1,764,570 -1.18(-5.34%)
Mar 16, 2023 21.31 22.35 20.84 22.09 520,099 +0.51(+2.36%)
Mar 15, 2023 21.00 21.72 20.83 21.58 673,582 -0.29(-1.33%)
Mar 14, 2023 22.12 22.56 21.73 21.87 477,501 +0.55(+2.58%)
Mar 13, 2023 21.55 21.80 20.76 21.32 485,481 -0.86(-3.88%)
Mar 10, 2023 22.46 22.69 21.95 22.18 440,192 -0.62(-2.72%)
Mar 09, 2023 23.62 23.81 22.80 22.80 312,588 -1.00(-4.20%)
Mar 08, 2023 23.78 24.17 23.66 23.80 275,256 +0.02(+0.08%)
Mar 07, 2023 24.09 24.29 23.71 23.78 254,160 -0.35(-1.45%)
Mar 06, 2023 24.27 24.72 23.93 24.13 423,641 -0.11(-0.45%)
Mar 03, 2023 23.82 24.33 23.76 24.24 333,853 +0.52(+2.19%)
Mar 02, 2023 23.12 23.80 23.07 23.72 331,174 +0.39(+1.67%)
Mar 01, 2023 23.11 23.66 23.11 23.33 247,820 -0.01(-0.04%)
Feb 28, 2023 23.24 23.72 23.24 23.34 1,208,337 +0.05(+0.21%)
Feb 27, 2023 23.61 23.87 23.21 23.29 180,547 -0.06(-0.26%)
Feb 24, 2023 23.02 23.38 22.91 23.35 298,671 -0.02(-0.09%)
Feb 23, 2023 23.08 23.47 22.50 23.37 261,443 +0.33(+1.43%)
Feb 22, 2023 22.96 23.23 22.85 23.04 566,124 +0.03(+0.13%)
Feb 21, 2023 24.00 24.02 22.84 23.01 464,392 -1.18(-4.88%)
Feb 17, 2023 23.94 24.26 23.76 24.19 340,603 +0.32(+1.34%)
Feb 16, 2023 23.67 24.19 23.63 23.87 428,010 +0.00(+0.00%)
Feb 15, 2023 24.52 24.52 22.80 23.87 553,249 +0.19(+0.80%)
Feb 14, 2023 23.61 23.89 23.25 23.68 313,327 +0.14(+0.59%)
Feb 13, 2023 23.03 23.60 22.96 23.54 245,284 +0.59(+2.57%)
Feb 10, 2023 22.89 23.21 22.83 22.95 200,860 -0.02(-0.09%)
Feb 09, 2023 23.28 23.43 22.70 22.97 349,812 -0.18(-0.78%)
Feb 08, 2023 23.13 23.38 22.96 23.15 241,030 -0.10(-0.43%)
Feb 07, 2023 22.75 23.36 22.55 23.25 250,039 +0.38(+1.66%)
Feb 06, 2023 23.46 23.49 22.74 22.87 354,581 -0.66(-2.80%)
Feb 03, 2023 23.27 23.67 23.16 23.53 447,726 +0.20(+0.86%)
Feb 02, 2023 23.17 23.70 23.09 23.33 342,405 +0.25(+1.08%)
Feb 01, 2023 23.20 23.34 22.78 23.08 409,782 -0.15(-0.65%)
Jan 31, 2023 22.79 23.23 22.79 23.23 410,369 +0.41(+1.80%)
Jan 30, 2023 22.83 23.19 22.69 22.82 264,275 -0.17(-0.74%)
Jan 27, 2023 23.23 23.36 22.86 22.99 224,935 -0.36(-1.54%)
Jan 26, 2023 22.65 23.35 22.59 23.35 381,926 +0.94(+4.19%)
Jan 25, 2023 21.85 22.43 21.67 22.41 214,363 +0.48(+2.19%)
Jan 24, 2023 22.19 22.40 21.92 21.93 270,877 -0.28(-1.26%)
Jan 23, 2023 22.28 22.59 22.12 22.21 312,758 -0.12(-0.54%)
Jan 20, 2023 22.28 22.56 22.06 22.33 370,846 +0.27(+1.22%)
Jan 19, 2023 21.56 22.11 21.54 22.06 191,353 +0.32(+1.47%)
Jan 18, 2023 21.50 22.15 21.50 21.74 230,980 +0.29(+1.35%)
Jan 17, 2023 21.60 21.60 21.32 21.45 167,357 -0.05(-0.23%)
Jan 13, 2023 21.19 21.62 21.14 21.50 225,535 +0.10(+0.47%)
Jan 12, 2023 20.96 21.43 20.83 21.40 192,867 +0.55(+2.64%)
Jan 11, 2023 20.68 20.89 20.60 20.85 386,935 +0.30(+1.46%)
Jan 10, 2023 20.16 20.58 19.98 20.55 276,586 +0.49(+2.44%)
Jan 09, 2023 20.20 20.53 19.96 20.06 298,013 -0.08(-0.40%)
Jan 06, 2023 20.35 20.51 19.20 20.14 497,332 -0.66(-3.17%)
Jan 05, 2023 20.96 21.05 20.70 20.80 170,108 -0.26(-1.23%)
Jan 04, 2023 21.30 21.53 20.91 21.06 255,447 -0.08(-0.38%)
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.