Skip to main content

NMI Holdings Inc - Common Stock (NQ: NMIH )

36.72 -0.54 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 36.96 37.37 36.53 36.72 470,923 -0.54(-1.45%)
Dec 26, 2024 36.91 37.33 36.69 37.26 298,280 +0.27(+0.73%)
Dec 24, 2024 36.78 37.01 36.43 36.99 226,494 +0.37(+1.01%)
Dec 23, 2024 36.41 36.65 36.30 36.62 331,031 +0.08(+0.22%)
Dec 20, 2024 36.32 36.97 36.32 36.54 1,610,160 -0.21(-0.57%)
Dec 19, 2024 36.34 37.00 36.34 36.75 324,860 +0.43(+1.18%)
Dec 18, 2024 37.91 38.08 35.91 36.32 498,589 -1.37(-3.63%)
Dec 17, 2024 37.83 38.24 37.49 37.69 475,950 -0.39(-1.02%)
Dec 16, 2024 38.05 38.66 37.98 38.08 358,773 +0.11(+0.29%)
Dec 13, 2024 37.82 38.24 37.72 37.97 307,034 -0.25(-0.65%)
Dec 12, 2024 38.67 38.78 38.15 38.22 456,711 -0.30(-0.78%)
Dec 11, 2024 37.92 38.54 37.83 38.52 397,989 +0.60(+1.58%)
Dec 10, 2024 37.43 38.05 37.13 37.92 810,089 +0.33(+0.88%)
Dec 09, 2024 38.68 39.01 37.19 37.59 608,473 -1.70(-4.33%)
Dec 06, 2024 39.62 39.77 39.03 39.29 300,433 -0.13(-0.33%)
Dec 05, 2024 39.12 39.63 39.06 39.42 433,907 +0.26(+0.66%)
Dec 04, 2024 40.06 40.27 38.87 39.16 348,795 -1.05(-2.61%)
Dec 03, 2024 40.48 40.66 39.81 40.21 480,478 -0.17(-0.42%)
Dec 02, 2024 39.66 40.57 39.66 40.38 484,187 +0.39(+0.98%)
Nov 29, 2024 40.39 40.47 39.78 39.99 520,550 -0.04(-0.10%)
Nov 27, 2024 40.13 40.53 39.90 40.03 307,695 +0.03(+0.08%)
Nov 26, 2024 39.84 40.03 39.42 40.00 495,561 +0.00(+0.00%)
Nov 25, 2024 38.79 40.19 38.76 40.00 697,481 +1.27(+3.28%)
Nov 22, 2024 38.43 39.06 38.43 38.73 452,366 +0.46(+1.20%)
Nov 21, 2024 38.11 38.53 37.87 38.27 541,710 +0.35(+0.92%)
Nov 20, 2024 37.64 37.95 37.53 37.92 400,055 +0.14(+0.37%)
Nov 19, 2024 37.13 37.92 37.13 37.78 534,496 +0.17(+0.45%)
Nov 18, 2024 37.98 38.07 37.60 37.61 340,489 -0.01(-0.03%)
Nov 15, 2024 37.70 37.92 37.43 37.62 282,377 +0.25(+0.67%)
Nov 14, 2024 38.11 38.31 36.92 37.37 690,665 -0.82(-2.15%)
Nov 13, 2024 38.74 38.74 38.11 38.19 394,866 -0.34(-0.88%)
Nov 12, 2024 37.88 38.62 37.88 38.53 516,955 +0.55(+1.45%)
Nov 11, 2024 37.61 38.23 37.52 37.98 548,719 +0.88(+2.37%)
Nov 08, 2024 37.24 37.72 37.02 37.10 560,758 -0.15(-0.40%)
Nov 07, 2024 36.96 37.69 36.12 37.25 932,272 -2.03(-5.17%)
Nov 06, 2024 39.87 40.60 38.12 39.28 1,048,847 +1.72(+4.58%)
Nov 05, 2024 37.06 37.85 37.06 37.56 480,085 +0.60(+1.62%)
Nov 04, 2024 36.65 37.23 36.58 36.96 455,312 +0.17(+0.46%)
Nov 01, 2024 38.58 38.58 36.50 36.79 749,452 -1.89(-4.89%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.