Quantcast
NMIH

NMI Holdings Inc. Class A Common Stock Historical Stock Prices

$26.12
*  
0.39
1.52%
Get NMIH Alerts
*Delayed - data as of Mar. 18, 2019 11:50 ET  -  Find a broker to begin trading NMIH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NMIH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:50 25.78 26.27 25.78 26.12 125,745
03/15/2019 25.84 26.11 25.66 25.73 807,200
03/14/2019 26.14 26.2366 25.82 25.93 261,439
03/13/2019 26.05 26.28 25.7901 26.15 320,133
03/12/2019 25.5 26.19 25.5 25.91 766,179
03/11/2019 24.8 25.51 24.68 25.48 633,542
03/08/2019 24.48 24.81 24.02 24.74 731,913
03/07/2019 24.82 24.924 24.47 24.73 418,683
03/06/2019 24.59 24.98 24.5285 24.79 651,146
03/05/2019 24.29 24.67 24.145 24.53 290,160
03/04/2019 24.37 24.55 24.25 24.33 293,438
03/01/2019 24.34 24.58 24.11 24.42 446,009
02/28/2019 24.4 24.47 24.11 24.15 295,124
02/27/2019 24.25 24.48 24.05 24.39 179,315
02/26/2019 24.09 24.42 24.04 24.31 205,353
02/25/2019 24.94 24.96 24.09 24.21 368,314
02/22/2019 24.76 24.95 24.4 24.73 375,708
02/21/2019 24.72 24.97 24.57 24.64 376,279
02/20/2019 24.28 24.81 24.09 24.75 552,692
02/19/2019 23.78 24.37 23.53 24.36 426,958
02/15/2019 23 24.16 23 23.79 495,602
02/14/2019 22.11 22.97 22.06 22.79 334,877
02/13/2019 22.49 23.31 21.94 22.19 576,559
02/12/2019 22.33 22.71 22.25 22.6 428,572
02/11/2019 22.01 22.24 21.9 22.16 309,821
02/08/2019 21.87 21.92 21.5 21.88 224,658
02/07/2019 21.93 22.14 21.8 21.98 177,837
02/06/2019 21.97 22.04 21.77 21.95 202,625
02/05/2019 22.3 22.3 21.67 21.94 270,625
02/04/2019 22.24 22.385 22.1465 22.3 461,990
02/01/2019 22 22.25 21.91 22.22 396,029
01/31/2019 21.68 22.02 21.63 22 332,242
01/30/2019 21.96 21.97 21.3245 21.67 421,352
01/29/2019 21.63 21.925 21.3202 21.76 441,797
01/28/2019 21.53 21.72 21.47 21.55 310,931
01/25/2019 21 21.79 20.93 21.7 484,052
01/24/2019 20.53 20.99 20.53 20.88 496,916
01/23/2019 19.89 20.61 19.87 20.53 452,351
01/22/2019 19.89 20.03 19.6 19.85 439,883
01/18/2019 19.9 20.03 19.48 20 366,521
01/17/2019 19.76 20 19.6 19.8 387,056
01/16/2019 19.5 19.89 19.49 19.84 275,268
01/15/2019 19.21 19.47 19.02 19.46 163,327
01/14/2019 18.99 19.46 18.96 19.1 391,229
01/11/2019 19.04 19.16 18.71 19.08 148,524
01/10/2019 18.47 19.15 18.372 19.11 229,340
01/09/2019 18.6 18.8325 18.1877 18.55 517,897
01/08/2019 18.42 18.6 18.23 18.5 420,981
01/07/2019 18.14 18.46 17.96 18.26 323,244
01/04/2019 17.74 18.25 17.74 18.14 274,806
01/03/2019 17.82 17.99 17.38 17.47 191,850
01/02/2019 17.57 18.08 17.42 17.86 260,903
12/31/2018 17.68 17.89 17.41 17.85 324,336
12/28/2018 17.52 17.91 17.18 17.59 235,743
12/27/2018 17.12 17.45 16.67 17.44 293,144
12/26/2018 16.18 17.38 15.6196 17.33 295,204
12/24/2018 16.12 16.54 15.76 16.03 264,999
12/21/2018 16.5 16.58 16.06 16.19 1,682,658
12/20/2018 16.71 16.8218 16.24 16.5 473,661
12/19/2018 17.59 17.89 16.65 16.8 498,339
12/18/2018 17.94 18.145 17.48 17.59 273,149
12/17/2018 17.98 18.34 17.7 17.78 391,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio