Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.410 5.480 5.320 5.480 359,405 +0.11(+2.05%)
Jun 29, 2016 5.340 5.401 5.275 5.370 320,047 +0.11(+2.09%)
Jun 28, 2016 5.150 5.280 5.150 5.260 484,493 +0.15(+2.94%)
Jun 27, 2016 5.300 5.310 5.020 5.110 860,322 -0.25(-4.66%)
Jun 24, 2016 5.490 5.500 5.300 5.360 478,874 -0.22(-3.94%)
Jun 23, 2016 5.510 5.670 5.490 5.580 517,797 +0.11(+2.01%)
Jun 22, 2016 5.660 5.735 5.450 5.470 794,565 -0.14(-2.50%)
Jun 21, 2016 5.750 5.750 5.510 5.610 329,444 -0.08(-1.41%)
Jun 20, 2016 5.830 5.890 5.670 5.690 349,145 -0.03(-0.52%)
Jun 17, 2016 5.490 5.800 5.460 5.720 934,858 +0.25(+4.57%)
Jun 16, 2016 5.380 5.485 5.330 5.470 350,949 +0.04(+0.74%)
Jun 15, 2016 5.530 5.600 5.420 5.430 321,348 -0.09(-1.63%)
Jun 14, 2016 5.590 5.690 5.460 5.520 783,317 -0.10(-1.78%)
Jun 13, 2016 5.880 5.880 5.610 5.620 471,929 -0.25(-4.26%)
Jun 10, 2016 5.850 5.970 5.770 5.870 270,821 -0.02(-0.34%)
Jun 09, 2016 5.980 5.990 5.825 5.890 333,038 -0.10(-1.67%)
Jun 08, 2016 6.050 6.070 5.980 5.990 247,105 -0.03(-0.50%)
Jun 07, 2016 6.110 6.130 6.000 6.020 230,270 -0.09(-1.47%)
Jun 06, 2016 6.120 6.170 6.060 6.110 215,264 +0.04(+0.66%)
Jun 03, 2016 6.060 6.120 6.000 6.070 221,791 -0.04(-0.65%)
Jun 02, 2016 6.190 6.194 6.060 6.110 326,897 -0.10(-1.61%)
Jun 01, 2016 6.220 6.240 6.110 6.210 249,735 -0.03(-0.48%)
May 31, 2016 6.280 6.320 6.180 6.240 472,152 -0.04(-0.64%)
May 27, 2016 6.200 6.280 6.280 6.280 419,200 +0.11(+1.78%)
May 26, 2016 6.120 6.190 6.060 6.170 402,540 +0.08(+1.31%)
May 25, 2016 6.010 6.100 5.925 6.090 3,720,421 +0.10(+1.67%)
May 24, 2016 6.000 6.050 5.950 5.990 505,504 +0.05(+0.84%)
May 23, 2016 6.000 6.030 5.870 5.940 291,390 -0.05(-0.83%)
May 20, 2016 5.920 6.050 5.760 5.990 305,141 +0.12(+2.04%)
May 19, 2016 5.970 6.010 5.840 5.870 248,323 -0.12(-2.00%)
May 18, 2016 5.910 6.020 5.910 5.990 186,519 +0.06(+1.01%)
May 17, 2016 6.000 6.015 5.910 5.930 332,499 -0.08(-1.33%)
May 16, 2016 5.930 6.060 5.930 6.010 182,077 +0.07(+1.18%)
May 13, 2016 6.100 6.150 5.900 5.940 427,871 -0.18(-2.94%)
May 12, 2016 5.990 6.190 5.981 6.120 444,485 +0.19(+3.20%)
May 11, 2016 6.220 6.250 5.890 5.930 607,516 -0.33(-5.27%)
May 10, 2016 6.450 6.490 6.130 6.260 1,360,362 -0.11(-1.73%)
May 09, 2016 6.320 6.440 6.310 6.370 2,028,905 +0.00(+0.00%)
May 06, 2016 6.450 6.530 6.320 6.370 307,600 -0.14(-2.15%)
May 05, 2016 6.480 6.560 6.400 6.510 634,003 +0.19(+3.01%)
May 04, 2016 6.300 6.450 6.195 6.320 237,059 -0.03(-0.47%)
May 03, 2016 6.210 6.460 6.140 6.350 456,257 +0.07(+1.11%)
May 02, 2016 6.350 6.600 6.210 6.280 329,519 -0.01(-0.16%)
Apr 29, 2016 6.260 6.389 6.250 6.290 705,257 +0.03(+0.48%)
Apr 28, 2016 6.250 6.490 6.160 6.260 587,491 -0.09(-1.42%)
Apr 27, 2016 5.900 6.660 5.900 6.350 1,694,304 +0.70(+12.39%)
Apr 26, 2016 5.500 5.650 5.370 5.650 184,907 +0.15(+2.73%)
Apr 25, 2016 5.580 5.800 5.260 5.500 268,428 +0.14(+2.61%)
Apr 22, 2016 5.180 5.410 5.180 5.360 209,798 +0.17(+3.28%)
Apr 21, 2016 5.180 5.230 5.080 5.190 85,011 +0.04(+0.78%)
Apr 20, 2016 5.190 5.230 5.140 5.150 66,789 -0.03(-0.58%)
Apr 19, 2016 5.250 5.290 5.086 5.180 99,851 -0.04(-0.77%)
Apr 18, 2016 5.160 5.240 5.120 5.220 106,102 +0.01(+0.19%)
Apr 15, 2016 4.930 5.230 4.930 5.210 226,356 +0.25(+5.04%)
Apr 14, 2016 4.900 5.000 4.870 4.960 157,704 +0.01(+0.20%)
Apr 13, 2016 4.810 5.000 4.780 4.950 144,499 +0.16(+3.34%)
Apr 12, 2016 4.680 4.840 4.630 4.790 87,834 +0.09(+1.91%)
Apr 11, 2016 4.640 4.740 4.620 4.700 150,672 +0.09(+1.95%)
Apr 08, 2016 4.720 4.800 4.600 4.610 88,325 +0.01(+0.22%)
Apr 07, 2016 4.630 4.660 4.560 4.600 149,364 -0.07(-1.50%)
Apr 06, 2016 4.680 4.710 4.605 4.670 162,085 -0.01(-0.21%)
Apr 05, 2016 4.860 4.870 4.650 4.680 206,219 -0.22(-4.49%)
Apr 04, 2016 4.950 5.000 4.890 4.900 89,034 -0.08(-1.61%)
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.