Nmi Holdings Inc (NQ: NMIH )

38.68 -0.49 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 39.15 39.29 38.68 38.68 370,967 -0.49(-1.25%)
Oct 30, 2024 38.93 39.62 38.93 39.17 352,424 +0.30(+0.77%)
Oct 29, 2024 38.33 38.89 38.33 38.87 456,579 +0.15(+0.39%)
Oct 28, 2024 38.83 39.24 38.65 38.72 359,678 +0.13(+0.34%)
Oct 25, 2024 39.54 39.64 38.47 38.59 296,013 -0.78(-1.98%)
Oct 24, 2024 39.49 39.79 39.25 39.37 305,356 -0.12(-0.30%)
Oct 23, 2024 39.34 39.58 39.04 39.49 345,254 +0.04(+0.10%)
Oct 22, 2024 39.29 39.72 38.93 39.45 354,195 +0.06(+0.15%)
Oct 21, 2024 40.47 40.90 39.37 39.39 444,136 -1.03(-2.55%)
Oct 18, 2024 41.67 41.67 40.41 40.42 511,394 -1.08(-2.60%)
Oct 17, 2024 41.80 41.95 41.20 41.50 306,575 -0.02(-0.05%)
Oct 16, 2024 41.63 41.85 41.25 41.52 471,308 +0.34(+0.83%)
Oct 15, 2024 41.07 41.65 40.97 41.18 456,815 +0.18(+0.44%)
Oct 14, 2024 40.85 41.05 40.53 41.00 309,761 +0.13(+0.32%)
Oct 11, 2024 40.72 41.18 40.72 40.87 381,127 +0.23(+0.57%)
Oct 10, 2024 40.78 40.85 40.22 40.64 452,797 -0.19(-0.47%)
Oct 09, 2024 41.24 41.56 40.79 40.83 303,526 -0.36(-0.87%)
Oct 08, 2024 41.17 41.50 40.88 41.19 853,488 +0.39(+0.96%)
Oct 07, 2024 41.23 41.26 40.57 40.80 446,371 -0.47(-1.14%)
Oct 04, 2024 41.32 41.59 41.03 41.27 1,054,437 +0.25(+0.61%)
Oct 03, 2024 40.81 41.38 40.65 41.02 394,716 -0.02(-0.05%)
Oct 02, 2024 41.00 41.24 40.74 41.04 344,552 -0.09(-0.22%)
Oct 01, 2024 41.32 41.47 40.63 41.13 391,582 -0.06(-0.15%)
Sep 30, 2024 41.00 41.46 40.76 41.19 391,225 +0.16(+0.39%)
Sep 27, 2024 41.21 41.52 40.89 41.03 511,478 +0.18(+0.44%)
Sep 26, 2024 41.15 41.71 40.80 40.85 347,343 -0.07(-0.17%)
Sep 25, 2024 41.04 41.23 40.56 40.92 395,882 -0.09(-0.22%)
Sep 24, 2024 41.40 41.62 40.74 41.01 354,252 -0.42(-1.01%)
Sep 23, 2024 41.02 41.54 40.84 41.43 410,415 +0.59(+1.44%)
Sep 20, 2024 41.41 41.45 40.63 40.84 1,762,341 -0.67(-1.61%)
Sep 19, 2024 41.92 42.18 40.99 41.51 838,484 -0.15(-0.36%)
Sep 18, 2024 42.00 42.49 41.47 41.66 1,174,607 +0.51(+1.24%)
Sep 17, 2024 41.91 42.09 41.07 41.15 572,874 -0.58(-1.39%)
Sep 16, 2024 41.25 41.73 40.95 41.73 342,592 +0.66(+1.61%)
Sep 13, 2024 40.13 41.30 40.12 41.07 416,188 +1.34(+3.37%)
Sep 12, 2024 39.58 39.92 39.45 39.73 467,947 +0.39(+0.99%)
Sep 11, 2024 39.77 39.91 38.80 39.34 662,886 -0.76(-1.90%)
Sep 10, 2024 40.23 40.41 39.58 40.10 459,381 -0.13(-0.32%)
Sep 09, 2024 40.73 40.73 39.59 40.23 643,331 -0.34(-0.84%)
Sep 06, 2024 41.01 41.36 40.44 40.57 479,526 -0.39(-0.95%)
Sep 05, 2024 41.81 41.89 40.90 40.96 491,210 -0.59(-1.42%)
Sep 04, 2024 40.81 42.05 40.81 41.55 626,828 +0.64(+1.56%)
Sep 03, 2024 41.14 41.47 40.76 40.91 596,556 -0.16(-0.39%)
Aug 30, 2024 40.57 41.16 40.40 41.07 499,936 +0.67(+1.66%)
Aug 29, 2024 40.70 40.70 40.34 40.40 445,664 +0.09(+0.22%)
Aug 28, 2024 40.04 40.73 39.88 40.31 285,168 +0.27(+0.67%)
Aug 27, 2024 39.78 40.11 39.60 40.04 286,217 +0.09(+0.23%)
Aug 26, 2024 40.10 40.42 39.84 39.95 360,055 +0.15(+0.38%)
Aug 23, 2024 38.82 39.82 38.73 39.80 309,027 +1.24(+3.22%)
Aug 22, 2024 38.47 38.72 38.20 38.56 251,811 +0.09(+0.23%)
Aug 21, 2024 38.45 38.50 37.94 38.47 291,308 +0.22(+0.58%)
Aug 20, 2024 38.59 38.59 37.99 38.25 239,270 -0.26(-0.68%)
Aug 19, 2024 38.26 38.53 38.15 38.51 257,044 +0.25(+0.65%)
Aug 16, 2024 38.03 38.65 38.03 38.26 387,887 +0.25(+0.66%)
Aug 15, 2024 37.98 38.13 37.55 38.01 325,735 +0.66(+1.77%)
Aug 14, 2024 37.58 37.70 37.14 37.35 650,356 -0.04(-0.11%)
Aug 13, 2024 37.00 37.60 36.91 37.39 773,862 +0.62(+1.69%)
Aug 12, 2024 37.35 37.35 36.64 36.77 762,676 -0.63(-1.68%)
Aug 09, 2024 37.31 37.55 37.25 37.40 1,149,412 +0.16(+0.43%)
Aug 08, 2024 36.75 37.27 36.64 37.24 862,751 +0.74(+2.03%)
Aug 07, 2024 36.94 37.09 36.46 36.50 447,638 +0.02(+0.05%)
Aug 06, 2024 36.24 36.77 35.87 36.48 702,290 +0.21(+0.58%)
Aug 05, 2024 36.35 36.72 35.51 36.27 737,135 -1.42(-3.77%)
Aug 02, 2024 37.25 38.10 36.56 37.69 502,788 -0.53(-1.39%)
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.