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 (%)
Dec 29, 2023 30.02 30.07 29.63 29.68 300,727 -0.27(-0.90%)
Dec 28, 2023 29.99 30.27 29.74 29.95 229,804 -0.17(-0.56%)
Dec 27, 2023 30.07 30.32 29.98 30.12 253,232 +0.01(+0.03%)
Dec 26, 2023 30.09 30.28 29.92 30.11 435,840 +0.13(+0.43%)
Dec 22, 2023 30.15 30.28 29.81 29.98 386,169 -0.03(-0.10%)
Dec 21, 2023 29.49 30.01 28.93 30.01 607,671 +0.63(+2.14%)
Dec 20, 2023 29.41 30.39 29.32 29.38 777,170 -0.03(-0.10%)
Dec 19, 2023 28.73 29.62 28.59 29.41 604,408 +0.74(+2.58%)
Dec 18, 2023 28.93 29.32 28.43 28.67 569,784 -0.09(-0.31%)
Dec 15, 2023 29.64 29.64 28.59 28.76 1,550,556 -0.73(-2.48%)
Dec 14, 2023 29.30 29.53 28.93 29.49 613,098 +0.41(+1.41%)
Dec 13, 2023 28.41 29.14 28.40 29.08 484,973 +0.88(+3.12%)
Dec 12, 2023 28.32 28.45 28.13 28.20 284,978 -0.02(-0.07%)
Dec 11, 2023 28.13 28.39 27.95 28.22 348,382 +0.12(+0.43%)
Dec 08, 2023 27.53 28.10 27.53 28.10 431,913 +0.49(+1.77%)
Dec 07, 2023 27.36 27.63 27.25 27.61 297,220 +0.21(+0.77%)
Dec 06, 2023 27.73 27.91 27.34 27.40 348,771 +0.11(+0.40%)
Dec 05, 2023 27.61 27.83 27.26 27.29 348,146 -0.46(-1.66%)
Dec 04, 2023 27.57 27.90 27.48 27.75 479,714 +0.10(+0.36%)
Dec 01, 2023 27.54 27.76 27.34 27.65 447,804 +0.15(+0.55%)
Nov 30, 2023 27.25 27.75 27.25 27.50 411,342 +0.27(+0.99%)
Nov 29, 2023 27.31 27.66 27.20 27.23 467,205 +0.02(+0.07%)
Nov 28, 2023 27.30 27.36 27.00 27.21 644,774 -0.07(-0.26%)
Nov 27, 2023 27.31 27.61 27.22 27.28 345,795 -0.25(-0.91%)
Nov 24, 2023 27.49 27.61 27.41 27.53 128,108 +0.11(+0.40%)
Nov 22, 2023 27.50 27.65 27.21 27.42 449,366 +0.16(+0.59%)
Nov 21, 2023 27.74 27.90 27.17 27.26 452,666 -0.50(-1.80%)
Nov 20, 2023 27.83 27.97 27.59 27.76 466,422 +0.06(+0.22%)
Nov 17, 2023 27.70 27.91 27.49 27.70 1,012,905 +0.20(+0.73%)
Nov 16, 2023 28.61 28.73 27.41 27.50 941,544 -1.14(-3.98%)
Nov 15, 2023 29.04 29.16 28.64 28.64 607,840 -0.29(-1.00%)
Nov 14, 2023 29.08 29.09 28.62 28.93 497,349 +0.58(+2.05%)
Nov 13, 2023 28.32 28.70 28.32 28.35 231,335 +0.00(+0.00%)
Nov 10, 2023 27.98 28.48 27.98 28.35 908,348 +0.41(+1.47%)
Nov 09, 2023 28.15 28.16 27.85 27.94 491,919 -0.17(-0.60%)
Nov 08, 2023 28.36 28.47 28.07 28.11 534,706 -0.14(-0.50%)
Nov 07, 2023 28.71 28.93 28.22 28.25 648,478 -0.64(-2.22%)
Nov 06, 2023 29.02 29.24 28.54 28.89 746,962 -0.25(-0.86%)
Nov 03, 2023 28.47 29.21 27.96 29.14 535,604 +1.18(+4.22%)
Nov 02, 2023 28.13 29.50 26.92 27.96 1,499,575 +0.41(+1.49%)
Nov 01, 2023 27.38 27.66 27.14 27.55 398,625 +0.20(+0.73%)
Oct 31, 2023 26.92 27.43 26.91 27.35 337,635 +0.44(+1.64%)
Oct 30, 2023 27.05 27.19 26.81 26.91 310,045 +0.12(+0.45%)
Oct 27, 2023 27.05 27.22 26.41 26.79 386,125 -0.29(-1.07%)
Oct 26, 2023 27.03 27.43 27.00 27.08 314,534 +0.05(+0.18%)
Oct 25, 2023 26.68 27.16 26.68 27.03 349,102 +0.16(+0.60%)
Oct 24, 2023 26.94 27.07 26.69 26.87 396,005 +0.17(+0.64%)
Oct 23, 2023 26.70 26.90 26.49 26.70 407,796 -0.12(-0.45%)
Oct 20, 2023 27.35 27.52 26.79 26.82 471,647 -0.38(-1.40%)
Oct 19, 2023 27.80 28.10 27.09 27.20 679,125 -0.66(-2.37%)
Oct 18, 2023 27.96 28.29 27.77 27.86 425,722 -0.18(-0.64%)
Oct 17, 2023 27.75 28.45 27.75 28.04 626,497 +0.29(+1.05%)
Oct 16, 2023 27.08 27.81 27.05 27.75 534,939 +0.94(+3.51%)
Oct 13, 2023 27.21 27.45 26.67 26.81 385,270 -0.34(-1.25%)
Oct 12, 2023 27.56 27.56 26.93 27.15 392,136 -0.29(-1.06%)
Oct 11, 2023 27.12 27.46 27.00 27.44 258,425 +0.30(+1.11%)
Oct 10, 2023 26.84 27.30 26.84 27.14 305,527 +0.27(+1.00%)
Oct 09, 2023 26.62 27.10 26.55 26.87 291,803 +0.13(+0.49%)
Oct 06, 2023 27.23 27.38 26.73 26.74 507,527 -0.58(-2.12%)
Oct 05, 2023 26.80 27.38 26.75 27.32 747,216 +0.65(+2.44%)
Oct 04, 2023 26.20 27.00 26.10 26.67 800,751 +0.51(+1.95%)
Oct 03, 2023 26.39 26.53 25.62 26.16 1,483,970 -0.31(-1.17%)
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.