Skip to main content

Nmi Holdings Inc (NQ: NMIH )

35.56 +0.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 35.66 36.07 35.51 35.56 536,570 +0.13(+0.37%)
Jul 11, 2024 35.15 35.45 34.95 35.43 536,876 +0.61(+1.75%)
Jul 10, 2024 34.45 34.82 34.38 34.82 261,404 +0.47(+1.37%)
Jul 09, 2024 34.00 34.59 33.88 34.35 412,998 +0.49(+1.45%)
Jul 08, 2024 34.23 34.48 33.77 33.86 521,295 -0.13(-0.38%)
Jul 05, 2024 34.23 34.38 33.93 33.99 507,776 -0.24(-0.70%)
Jul 03, 2024 34.39 34.39 33.89 34.23 310,785 -0.02(-0.06%)
Jul 02, 2024 34.07 34.58 34.02 34.25 743,689 +0.23(+0.68%)
Jul 01, 2024 34.19 34.39 33.63 34.02 603,039 -0.02(-0.06%)
Jun 28, 2024 33.72 34.11 33.70 34.04 997,424 +0.64(+1.92%)
Jun 27, 2024 33.26 33.41 32.96 33.40 319,727 +0.34(+1.03%)
Jun 26, 2024 33.32 33.54 33.05 33.06 623,315 -0.42(-1.25%)
Jun 25, 2024 33.67 33.75 33.29 33.48 377,508 -0.23(-0.68%)
Jun 24, 2024 33.22 33.88 33.19 33.71 480,767 +0.58(+1.75%)
Jun 21, 2024 33.07 33.24 32.94 33.13 1,249,434 +0.06(+0.18%)
Jun 20, 2024 32.58 33.21 32.58 33.07 316,835 +0.36(+1.10%)
Jun 18, 2024 32.33 32.82 32.16 32.71 359,061 +0.45(+1.39%)
Jun 17, 2024 31.79 32.29 31.67 32.26 382,349 +0.49(+1.54%)
Jun 14, 2024 31.79 31.98 31.72 31.77 298,526 -0.46(-1.43%)
Jun 13, 2024 32.36 32.36 31.90 32.23 340,340 -0.25(-0.77%)
Jun 12, 2024 32.42 32.85 32.35 32.48 422,730 +0.68(+2.14%)
Jun 11, 2024 32.30 32.30 31.60 31.80 599,143 -0.70(-2.15%)
Jun 10, 2024 32.60 32.60 31.91 32.50 615,551 -0.22(-0.67%)
Jun 07, 2024 32.78 32.95 32.54 32.72 252,141 -0.30(-0.91%)
Jun 06, 2024 32.84 33.28 32.84 33.02 414,891 +0.00(+0.00%)
Jun 05, 2024 33.02 33.21 32.73 33.02 377,393 -0.04(-0.12%)
Jun 04, 2024 33.33 33.72 32.97 33.06 433,888 -0.50(-1.49%)
Jun 03, 2024 33.37 33.60 33.17 33.56 389,950 +0.38(+1.15%)
May 31, 2024 32.95 33.19 32.86 33.18 516,727 +0.32(+0.97%)
May 30, 2024 32.39 32.88 32.39 32.86 292,333 +0.70(+2.18%)
May 29, 2024 32.18 32.36 31.99 32.16 656,781 -0.27(-0.83%)
May 28, 2024 32.79 32.81 32.39 32.43 373,560 -0.27(-0.83%)
May 24, 2024 32.84 32.97 32.64 32.70 372,336 +0.13(+0.40%)
May 23, 2024 33.20 33.49 32.49 32.57 397,978 -0.52(-1.57%)
May 22, 2024 32.81 33.37 31.59 33.09 491,400 -0.68(-2.01%)
May 21, 2024 33.34 33.87 33.27 33.77 366,987 +0.40(+1.20%)
May 20, 2024 34.11 34.26 33.34 33.37 350,830 -0.86(-2.51%)
May 17, 2024 33.82 34.26 33.66 34.23 300,384 +0.51(+1.51%)
May 16, 2024 33.67 33.82 33.48 33.72 277,482 +0.11(+0.33%)
May 15, 2024 33.72 33.79 33.38 33.61 310,153 +0.09(+0.27%)
May 14, 2024 33.57 33.69 33.29 33.52 304,135 +0.07(+0.21%)
May 13, 2024 34.23 34.33 33.41 33.45 412,917 -0.47(-1.39%)
May 10, 2024 33.59 33.95 33.59 33.92 335,276 +0.32(+0.95%)
May 09, 2024 33.51 33.78 33.35 33.60 1,148,643 +0.18(+0.54%)
May 08, 2024 33.49 33.78 33.03 33.42 627,951 -0.24(-0.71%)
May 07, 2024 33.47 33.97 33.41 33.66 1,391,682 +0.25(+0.75%)
May 06, 2024 32.71 33.58 32.70 33.41 463,479 +0.90(+2.77%)
May 03, 2024 32.64 32.80 31.85 32.51 669,494 +0.04(+0.12%)
May 02, 2024 31.85 32.51 31.73 32.47 807,231 +0.82(+2.59%)
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.