Skip to main content

Nmi Holdings Inc (NQ: NMIH )

33.77 +0.40 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 30.94 32.66 30.35 31.65 615,212 +0.79(+2.56%)
Apr 30, 2024 30.99 31.24 30.66 30.86 888,796 -0.27(-0.87%)
Apr 29, 2024 31.07 31.43 31.07 31.13 585,214 +0.02(+0.06%)
Apr 26, 2024 30.78 31.23 30.30 31.11 585,699 +0.30(+0.97%)
Apr 25, 2024 30.65 30.92 30.37 30.81 354,511 +0.03(+0.10%)
Apr 24, 2024 30.66 30.89 30.40 30.78 348,186 -0.01(-0.03%)
Apr 23, 2024 30.49 30.86 30.42 30.79 347,393 +0.31(+1.02%)
Apr 22, 2024 30.22 30.58 29.92 30.48 357,059 +0.45(+1.50%)
Apr 19, 2024 29.52 30.07 29.51 30.03 411,062 +0.44(+1.49%)
Apr 18, 2024 29.70 29.92 29.50 29.59 354,360 +0.09(+0.31%)
Apr 17, 2024 29.89 30.02 29.37 29.50 679,031 -0.14(-0.47%)
Apr 16, 2024 29.41 29.78 29.05 29.64 657,558 +0.00(+0.00%)
Apr 15, 2024 29.89 30.11 29.46 29.64 742,680 -0.23(-0.77%)
Apr 12, 2024 29.87 29.87 29.37 29.87 405,534 -0.08(-0.27%)
Apr 11, 2024 29.95 30.13 29.67 29.95 431,830 +0.11(+0.37%)
Apr 10, 2024 30.39 30.53 29.53 29.84 552,160 -1.00(-3.24%)
Apr 09, 2024 31.35 31.35 30.75 30.84 310,505 -0.34(-1.09%)
Apr 08, 2024 31.06 31.32 31.04 31.18 520,114 +0.15(+0.48%)
Apr 05, 2024 30.82 31.32 30.82 31.03 400,444 +0.26(+0.84%)
Apr 04, 2024 32.10 32.29 30.77 30.77 811,739 -1.08(-3.39%)
Apr 03, 2024 31.70 32.03 31.44 31.85 1,324,027 +0.28(+0.89%)
Apr 02, 2024 31.51 31.79 31.23 31.57 544,926 -0.18(-0.57%)
Apr 01, 2024 32.25 32.35 31.66 31.75 865,993 -0.59(-1.82%)
Mar 28, 2024 32.19 32.32 32.32 32.34 558,285 +0.23(+0.72%)
Mar 27, 2024 31.34 32.11 31.34 32.11 477,354 +0.85(+2.72%)
Mar 26, 2024 31.43 31.50 31.01 31.26 1,245,766 +0.09(+0.29%)
Mar 25, 2024 30.88 31.40 30.84 31.17 755,887 +0.35(+1.14%)
Mar 22, 2024 31.27 31.45 30.69 30.82 289,665 -0.49(-1.56%)
Mar 21, 2024 31.00 31.37 30.90 31.31 588,156 +0.31(+1.00%)
Mar 20, 2024 30.05 31.24 30.03 31.00 384,961 +0.89(+2.96%)
Mar 19, 2024 29.53 30.15 29.50 30.11 526,794 +0.58(+1.96%)
Mar 18, 2024 29.83 30.11 29.49 29.53 629,022 -0.48(-1.60%)
Mar 15, 2024 29.77 30.15 29.70 30.01 1,071,235 +0.11(+0.37%)
Mar 14, 2024 29.91 30.23 29.77 29.90 351,511 -0.19(-0.63%)
Mar 13, 2024 30.05 30.68 29.93 30.09 386,039 -0.04(-0.13%)
Mar 12, 2024 30.23 30.41 30.02 30.13 329,189 -0.24(-0.79%)
Mar 11, 2024 29.27 30.70 29.27 30.37 555,287 +1.10(+3.76%)
Mar 08, 2024 29.67 29.80 29.24 29.27 396,222 -0.03(-0.10%)
Mar 07, 2024 29.81 30.03 29.28 29.30 335,220 -0.20(-0.68%)
Mar 06, 2024 29.80 30.12 29.50 29.50 516,947 -0.09(-0.30%)
Mar 05, 2024 29.49 30.01 29.48 29.59 676,873 +0.05(+0.17%)
Mar 04, 2024 29.85 30.41 29.48 29.54 532,940 -0.51(-1.70%)
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.