U.S. markets closed

NMI Holdings, Inc. (NMIH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.51+0.04 (+0.12%)
Al cierre: 04:00PM EDT
32.51 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202432.6632.8031.8532.5132.51601,567
02 may 202431.8532.5131.7332.4732.47807,200
01 may 202430.9432.6630.3531.6531.65615,200
30 abr 202430.9931.2430.6630.8630.86888,800
29 abr 202431.0731.4231.0731.1331.13585,200
26 abr 202430.7831.2330.3031.1131.11585,700
25 abr 202430.6530.9230.3730.8130.81354,500
24 abr 202430.6630.8930.4030.7830.78348,200
23 abr 202430.4930.8630.4230.7930.79347,400
22 abr 202430.2230.5829.9230.4830.48357,100
19 abr 202429.5230.0829.5130.0330.03411,100
18 abr 202429.7029.9229.5029.5929.59354,400
17 abr 202429.8930.0129.3729.5029.50679,000
16 abr 202429.4129.7829.0529.6429.64657,600
15 abr 202429.8930.1129.4629.6429.64742,700
12 abr 202429.8729.8729.3729.8729.87405,500
11 abr 202429.9530.1329.6729.9529.95431,800
10 abr 202430.3930.5329.5329.8429.84552,200
09 abr 202431.3531.3530.7530.8430.84310,500
08 abr 202431.0631.3231.0431.1831.18520,100
05 abr 202430.8231.3230.8231.0331.03400,400
04 abr 202432.1032.2930.7730.7730.77811,700
03 abr 202431.7032.0331.4431.8531.851,324,000
02 abr 202431.5131.7831.2431.5731.57544,900
01 abr 202432.2532.3531.6631.7531.75866,000
28 mar 202432.1932.4432.0932.3432.34558,300
27 mar 202431.3432.1131.3432.1132.11477,400
26 mar 202431.4331.5031.0131.2631.261,245,800
25 mar 202430.8831.4030.8431.1731.17755,900
22 mar 202431.2731.4530.6930.8230.82289,700
21 mar 202431.0031.3730.9031.3131.31587,800
20 mar 202430.0531.2430.0331.0031.00385,000
19 mar 202429.5330.1529.5030.1130.11526,800
18 mar 202429.8330.1129.4929.5329.53629,000
15 mar 202429.7730.1529.7030.0130.011,071,200
14 mar 202429.9130.2329.7729.9029.90351,500
13 mar 202430.0530.6829.9330.0930.09386,000
12 mar 202430.2330.4130.0230.1330.13329,200
11 mar 202429.2730.6929.2730.3730.37555,300
08 mar 202429.6729.8029.2429.2729.27396,200
07 mar 202429.8130.0329.2829.3029.30335,200
06 mar 202429.8030.1229.5029.5029.50516,900
05 mar 202429.4930.0129.4829.5929.59676,900
04 mar 202429.8530.4129.4829.5429.54532,900
01 mar 202430.0130.4129.8430.0530.05468,300
29 feb 202430.7130.7130.0030.0830.08535,400
28 feb 202429.6130.6329.4130.3030.30557,100
27 feb 202429.3229.6929.2829.6129.61912,200
26 feb 202429.4029.5529.2629.2929.29551,300
23 feb 202429.2829.7629.2329.5729.57659,100
22 feb 202429.2929.5228.8229.1729.17831,300
21 feb 202429.0929.8529.0929.4529.45755,300
20 feb 202428.8629.3128.7328.9428.94652,100
16 feb 202429.9529.9529.0329.0529.05796,800
15 feb 202430.7531.8129.3829.7829.78847,400
14 feb 202430.1030.3729.9330.2930.29553,100
13 feb 202429.8130.4629.6129.7729.77832,700
12 feb 202430.2430.7230.1730.4230.42443,600
09 feb 202430.0030.3329.5530.1930.19422,000
08 feb 202429.8830.0129.4529.9329.93998,100
07 feb 202430.6630.6629.9629.9929.99329,600
06 feb 202430.4830.9430.4630.6030.60315,800
05 feb 202431.0331.0730.2730.5630.56446,200
02 feb 202431.6131.9631.2731.2831.28393,400
01 feb 202431.9232.0131.3031.8831.88538,700
31 ene 202432.1532.5031.8231.9231.92522,200
30 ene 202431.8932.3231.8932.2632.26408,600
29 ene 202431.6232.0731.4631.9831.98585,000
26 ene 202431.5231.9231.3631.4731.47446,300
25 ene 202431.1031.3430.8031.2931.29719,800
24 ene 202430.4331.0030.4330.7830.78545,100
23 ene 202430.3730.5830.0530.0930.09296,700
22 ene 202430.3430.7530.1930.3430.34953,600
19 ene 202429.7530.0629.5830.0630.06250,100
18 ene 202429.4929.6429.1429.6229.62225,300
17 ene 202428.8629.2528.7629.2229.22432,200
16 ene 202429.4929.5529.1629.3329.33655,300
12 ene 202429.5829.7029.3229.5829.58526,800
11 ene 202428.9829.3528.6729.2529.25488,400
10 ene 202429.1029.3929.0929.1429.14370,800
09 ene 202429.4529.4528.7529.1329.13455,600
08 ene 202429.6129.9229.5029.8229.82289,000
05 ene 202429.4430.1029.4429.5129.51373,600
04 ene 202429.5529.7729.4129.6729.67311,900
03 ene 202429.5729.8229.2429.4029.40431,300
02 ene 202429.4829.8029.2829.6629.66289,400
29 dic 202330.0230.0729.6329.6829.68300,700
28 dic 202329.9930.2729.7429.9529.95229,800
27 dic 202330.0730.3229.9830.1230.12253,200
26 dic 202330.0930.2829.9230.1130.11435,800
22 dic 202330.1530.2829.8129.9829.98386,200
21 dic 202329.4930.0128.9330.0130.01607,700
20 dic 202329.4130.3929.3229.3829.38777,200
19 dic 202328.7329.6228.5929.4129.41604,400
18 dic 202328.9329.3228.4228.6728.67569,800
15 dic 202329.6429.6428.5928.7628.761,378,800
14 dic 202329.3029.5328.9329.4929.49613,100
13 dic 202328.4129.1428.4029.0829.08485,000
12 dic 202328.3228.4528.1328.2028.20285,000
11 dic 202328.1328.3927.9528.2228.22348,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...