NMI Holdings Inc (NMIH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.644329896907 | 38.8 | 39.39 | 37.79 | 333400 | 38.66461136 | CS |
| 4 | 3.61 | 10.1862302483 | 35.44 | 39.39 | 34.52 | 425097 | 37.37177915 | CS |
| 12 | 0.31 | 0.800206504904 | 38.74 | 40.66 | 34.52 | 459297 | 37.73162104 | CS |
| 26 | 2.7 | 7.42778541953 | 36.35 | 42.49 | 34.52 | 495801 | 38.80365536 | CS |
| 52 | 8.02 | 25.8459555269 | 31.03 | 42.49 | 28.73 | 522348 | 35.46749596 | CS |
| 156 | 13.98 | 55.7638611887 | 25.07 | 42.49 | 15.33 | 502209 | 27.41861502 | CS |
| 260 | 5.56 | 16.6019707375 | 33.49 | 42.49 | 8.06 | 625877 | 23.50666622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 39.05 | 0.27 | 0.70 | 38.78 | 39.125 | 38.43 | 484329 |
| 1738712100 | 38.78 | 0.52 | 1.36 | 38.11 | 39.025 | 38.11 | 386730 |
| 1738625700 | 38.26 | -0.36 | -0.93 | 37.79 | 38.75 | 37.79 | 351873 |
| 1738366500 | 38.62 | -0.51 | -1.30 | 39 | 39.19 | 38.51 | 279135 |
| 1738280100 | 39.13 | 0.58 | 1.50 | 38.89 | 39.39 | 38.85 | 318298 |
| 1738193700 | 38.55 | -0.42 | -1.08 | 38.8 | 39.28 | 38.39 | 330963 |
| 1738107300 | 38.97 | -0.07 | -0.18 | 39.06 | 39.36 | 38.86 | 373394 |
| 1738020900 | 39.04 | 0.99 | 2.60 | 38.1 | 39.305 | 38.08 | 551911 |
| 1737761700 | 38.05 | 0.2 | 0.53 | 37.64 | 38.15 | 37.64 | 371400 |
| 1737675300 | 37.85 | 0 | 0.00 | 37.85 | 37.85 | 37.85 | 0 |
| 1737588900 | 37.85 | 0.09 | 0.24 | 37.5 | 37.97 | 37.5 | 396693 |
| 1737502500 | 37.76 | 0.04 | 0.11 | 37.75 | 38.22 | 37.53 | 508082 |
| 1737156900 | 37.72 | 0.24 | 0.64 | 37.59 | 37.89 | 37.37 | 373449 |
| 1737070500 | 37.48 | 0.69 | 1.88 | 36.55 | 37.555 | 36.55 | 453786 |
| 1736984100 | 36.79 | 0.95 | 2.65 | 36.6 | 36.83 | 36.3 | 311796 |
| 1736897700 | 35.84 | 0.69 | 1.96 | 35.33 | 36.03 | 35.085 | 651899 |
| 1736811300 | 35.15 | 0.29 | 0.83 | 34.52 | 35.27 | 34.52 | 359197 |
| 1736552100 | 34.86 | -0.82 | -2.30 | 35.25 | 35.3 | 34.57 | 571797 |
| 1736379300 | 35.68 | -0.13 | -0.36 | 35.44 | 35.71 | 35.11 | 636240 |
| 1736292900 | 35.81 | 0.19 | 0.53 | 35.61 | 35.94 | 35.5 | 559500 |
| 1736206500 | 35.62 | -1.3 | -3.52 | 36.5 | 36.56 | 35.41 | 657978 |
| 1735947300 | 36.92 | 0.32 | 0.87 | 36.75 | 36.97 | 36.52 | 217123 |
| 1735860900 | 36.6 | -0.16 | -0.44 | 37.13 | 37.23 | 36.45 | 421745 |
| 1735688100 | 36.76 | -0.07 | -0.19 | 36.97 | 37.31 | 36.605 | 374041 |
| 1735601700 | 36.83 | 0.11 | 0.30 | 36.49 | 37.13 | 36.35 | 280677 |
| 1735342500 | 36.72 | -0.54 | -1.45 | 36.96 | 37.37 | 36.53 | 470923 |
| 1735256100 | 37.26 | 0.27 | 0.73 | 36.91 | 37.33 | 36.69 | 298280 |
| 1735077840 | 36.99 | 0.37 | 1.01 | 36.78 | 37.01 | 36.43 | 226494 |
| 1734996900 | 36.62 | 0.08 | 0.22 | 36.41 | 36.65 | 36.3 | 331031 |
| 1734737700 | 36.54 | -0.04 | -0.11 | 36.32 | 36.965 | 36.32 | 1610160 |
| 1734651300 | 36.58 | 0.26 | 0.72 | 36.34 | 37 | 36.34 | 513944 |
| 1734564900 | 36.32 | -1.37 | -3.63 | 37.91 | 38.08 | 35.91 | 498589 |
| 1734478500 | 37.69 | -0.39 | -1.02 | 37.83 | 38.24 | 37.49 | 475950 |
| 1734392100 | 38.08 | 0.11 | 0.29 | 38.05 | 38.66 | 37.98 | 357008 |
| 1734132900 | 37.97 | -0.25 | -0.65 | 37.82 | 38.24 | 37.715 | 307034 |
| 1734046500 | 38.22 | -0.3 | -0.78 | 38.67 | 38.8 | 38.15 | 456711 |
| 1733960100 | 38.52 | 0.6 | 1.58 | 37.92 | 38.54 | 37.83 | 397989 |
| 1733873700 | 37.92 | 0.33 | 0.88 | 37.43 | 38.05 | 37.13 | 810089 |
| 1733787300 | 37.59 | -1.7 | -4.33 | 38.68 | 39.01 | 37.19 | 608473 |
| 1733528100 | 39.29 | -0.13 | -0.33 | 39.62 | 39.77 | 39.03 | 300433 |
| 1733441700 | 39.42 | 0.26 | 0.66 | 39.12 | 39.63 | 39.06 | 433907 |
| 1733355300 | 39.16 | -1.05 | -2.61 | 40.06 | 40.265 | 38.87 | 348795 |
| 1733268900 | 40.21 | -0.17 | -0.42 | 40.48 | 40.66 | 39.815 | 480478 |
| 1733182500 | 40.38 | 0.39 | 0.98 | 39.66 | 40.57 | 39.66 | 484187 |
| 1732917840 | 39.99 | -0.04 | -0.10 | 40.39 | 40.47 | 39.78 | 520550 |
| 1732750500 | 40.03 | 0.03 | 0.08 | 40.13 | 40.53 | 39.9 | 307695 |
| 1732664100 | 40 | 0 | 0.00 | 39.84 | 40.03 | 39.425 | 498294 |
| 1732577700 | 40 | 1.27 | 3.28 | 38.79 | 40.19 | 38.775 | 697326 |
| 1732318500 | 38.73 | 0.46 | 1.20 | 38.43 | 39.06 | 38.35 | 452316 |
| 1732232100 | 38.27 | 0.35 | 0.92 | 38.11 | 38.53 | 37.87 | 541710 |
| 1732145700 | 37.92 | 0.14 | 0.37 | 37.64 | 37.94 | 37.53 | 400055 |
| 1732059300 | 37.78 | 0.17 | 0.45 | 37.13 | 37.92 | 37.13 | 534496 |
| 1731972900 | 37.61 | -0.01 | -0.03 | 37.98 | 38.07 | 37.6 | 340489 |
| 1731713700 | 37.62 | 0.25 | 0.67 | 37.7 | 37.92 | 37.43 | 282377 |
| 1731627300 | 37.37 | -0.82 | -2.15 | 38.11 | 38.31 | 36.92 | 690665 |
| 1731540900 | 38.19 | -0.34 | -0.88 | 38.74 | 38.74 | 38.11 | 394867 |
| 1731454500 | 38.53 | 0.55 | 1.45 | 37.88 | 38.615 | 37.88 | 516955 |
| 1731368100 | 37.98 | 0.88 | 2.37 | 37.61 | 38.23 | 37.5 | 548719 |
| 1731108900 | 37.1 | -0.15 | -0.40 | 37.24 | 37.72 | 37.02 | 560758 |
| 1731022500 | 37.25 | -2.03 | -5.17 | 36.96 | 37.69 | 36.12 | 932072 |
| 1730936100 | 39.28 | 1.72 | 4.58 | 39.87 | 39.92 | 38.12 | 1039618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
