Breaking News Bar

Business News and Information

Nmi Holdings Inc (NQ: NMIH )

22.64 USD -0.08 (-0.35%)
Official Closing Price Updated: 4:54 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 22.74 23.20 22.57 22.64 579,636 -0.08(-0.35%)
Nov 20, 2020 22.54 22.91 22.27 22.72 431,800 -0.15(-0.66%)
Nov 19, 2020 22.55 22.91 22.07 22.87 699,239 -0.04(-0.17%)
Nov 18, 2020 23.79 23.95 22.90 22.91 497,584 -0.73(-3.09%)
Nov 17, 2020 23.03 23.65 22.68 23.64 661,625 +0.09(+0.38%)
Nov 16, 2020 23.62 24.08 22.97 23.55 832,226 +0.78(+3.43%)
Nov 13, 2020 22.43 23.10 22.40 22.77 529,700 +0.42(+1.88%)
Nov 12, 2020 22.90 23.27 22.19 22.35 487,285 -0.90(-3.87%)
Nov 11, 2020 23.53 23.53 22.25 23.25 611,831 -0.24(-1.02%)
Nov 10, 2020 23.21 23.67 22.88 23.49 811,097 +0.52(+2.26%)
Nov 09, 2020 24.15 25.62 22.94 22.97 847,513 +0.96(+4.36%)
Nov 06, 2020 23.30 23.88 21.65 22.01 596,500 -0.78(-3.42%)
Nov 05, 2020 23.08 23.72 22.58 22.79 774,944 -0.02(-0.09%)
Nov 04, 2020 21.96 23.17 21.08 22.81 604,852 +0.34(+1.51%)
Nov 03, 2020 22.34 22.62 21.79 22.47 666,024 +0.65(+2.98%)
Nov 02, 2020 21.90 22.09 21.35 21.82 697,109 +0.33(+1.54%)
Oct 30, 2020 21.48 21.69 20.99 21.49 886,800 -0.12(-0.56%)
Oct 29, 2020 20.84 21.72 20.51 21.61 559,920 +0.59(+2.81%)
Oct 28, 2020 21.15 21.88 20.93 21.02 816,949 -0.95(-4.32%)
Oct 27, 2020 22.87 23.06 21.86 21.97 948,643 -1.14(-4.93%)
Oct 26, 2020 24.06 24.06 22.85 23.11 686,342 -1.39(-5.67%)
Oct 23, 2020 24.22 24.55 23.67 24.50 603,000 +0.57(+2.38%)
Oct 22, 2020 23.42 24.02 23.42 23.93 515,060 +0.48(+2.05%)
Oct 21, 2020 24.19 24.24 23.17 23.45 538,138 -0.27(-1.14%)
Oct 20, 2020 23.54 24.25 23.49 23.72 679,951 +0.61(+2.64%)
Oct 19, 2020 22.84 23.75 22.84 23.11 499,657 +0.14(+0.61%)
Oct 16, 2020 22.92 23.20 22.08 22.97 550,000 -0.14(-0.61%)
Oct 15, 2020 21.62 23.46 21.45 23.11 790,279 +1.12(+5.09%)
Oct 14, 2020 22.48 22.72 21.85 21.99 571,670 -0.44(-1.96%)
Oct 13, 2020 22.70 23.10 22.00 22.43 955,330 -0.64(-2.77%)
Oct 12, 2020 23.07 23.23 22.67 23.07 484,257 +0.32(+1.41%)
Oct 09, 2020 23.36 23.58 22.61 22.75 640,000 -0.22(-0.96%)
Oct 08, 2020 22.70 23.00 22.14 22.97 512,409 +0.57(+2.54%)
Oct 07, 2020 21.97 22.74 21.53 22.40 1,334,841 +0.89(+4.14%)
Oct 06, 2020 21.08 22.34 20.91 21.51 1,596,150 +0.74(+3.56%)
Oct 05, 2020 20.00 20.80 19.86 20.77 989,666 +1.13(+5.75%)
Oct 02, 2020 18.13 19.78 17.85 19.64 1,047,000 +1.02(+5.48%)
Oct 01, 2020 17.91 18.64 17.74 18.62 483,797 +0.82(+4.61%)
Sep 30, 2020 17.69 18.18 17.61 17.80 831,703 +0.26(+1.48%)
Sep 29, 2020 17.65 17.92 17.28 17.54 728,528 -0.26(-1.46%)
Sep 28, 2020 17.45 18.20 17.30 17.80 884,475 +0.74(+4.34%)
Sep 25, 2020 16.26 17.26 16.25 17.06 835,700 +0.61(+3.71%)
Sep 24, 2020 16.35 16.85 16.01 16.45 600,658 +0.04(+0.24%)
Sep 23, 2020 17.17 17.69 16.37 16.41 499,285 -0.70(-4.09%)
Sep 22, 2020 16.80 17.27 16.76 17.11 694,337 +0.43(+2.58%)
Sep 21, 2020 17.81 17.86 16.48 16.68 1,233,753 -1.54(-8.45%)
Sep 18, 2020 18.63 18.84 17.96 18.22 2,636,200 -0.32(-1.73%)
Sep 17, 2020 18.64 18.82 18.21 18.54 742,341 -0.53(-2.78%)
Sep 16, 2020 18.92 19.36 18.74 19.07 766,627 +0.27(+1.44%)
Sep 15, 2020 18.95 19.01 18.51 18.80 541,837 -0.03(-0.16%)
Sep 14, 2020 18.79 19.20 18.63 18.83 886,929 +0.07(+0.37%)
Sep 11, 2020 18.09 18.83 17.77 18.76 1,039,000 +0.74(+4.11%)
Sep 10, 2020 18.06 18.50 17.91 18.02 1,193,847 -0.15(-0.83%)
Sep 09, 2020 17.60 18.27 17.50 18.17 1,015,574 +0.75(+4.31%)
Sep 08, 2020 18.03 18.12 17.25 17.42 738,704 -0.77(-4.23%)
Sep 04, 2020 18.43 18.67 17.82 18.19 618,100 +0.12(+0.66%)
Sep 03, 2020 17.93 18.48 17.72 18.07 1,076,826 +0.14(+0.78%)
Sep 02, 2020 17.21 18.00 17.08 17.93 679,824 +0.64(+3.70%)
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.
 
bottom clear