Italia markets open in 7 hours 56 minutes

NMI Holdings, Inc. (NMIH)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,45-0,47 (-1,39%)
Alla chiusura: 04:00PM EDT
33,45 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202434,2634,2933,4133,4533,45320.213
10 mag 202433,5933,9533,5933,9233,92335.300
09 mag 202433,5133,7833,3533,6033,601.148.600
08 mag 202433,4933,7833,0333,4233,42627.800
07 mag 202433,4733,9733,4133,6633,661.391.700
06 mag 202432,7133,5832,7033,4133,41463.500
03 mag 202432,6432,8031,8532,5132,51669.500
02 mag 202431,8532,5131,7332,4732,47807.200
01 mag 202430,9432,6630,3531,6531,65615.200
30 apr 202430,9931,2430,6630,8630,86888.800
29 apr 202431,0731,4231,0731,1331,13585.200
26 apr 202430,7831,2330,3031,1131,11585.700
25 apr 202430,6530,9230,3730,8130,81354.500
24 apr 202430,6630,8930,4030,7830,78348.200
23 apr 202430,4930,8630,4230,7930,79347.400
22 apr 202430,2230,5829,9230,4830,48357.100
19 apr 202429,5230,0829,5130,0330,03411.100
18 apr 202429,7029,9229,5029,5929,59354.400
17 apr 202429,8930,0129,3729,5029,50679.000
16 apr 202429,4129,7829,0529,6429,64657.600
15 apr 202429,8930,1129,4629,6429,64742.700
12 apr 202429,8729,8729,3729,8729,87405.500
11 apr 202429,9530,1329,6729,9529,95431.800
10 apr 202430,3930,5329,5329,8429,84552.200
09 apr 202431,3531,3530,7530,8430,84310.500
08 apr 202431,0631,3231,0431,1831,18520.100
05 apr 202430,8231,3230,8231,0331,03400.400
04 apr 202432,1032,2930,7730,7730,77811.700
03 apr 202431,7032,0331,4431,8531,851.324.000
02 apr 202431,5131,7831,2431,5731,57544.900
01 apr 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 gen 202432,1532,5031,8231,9231,92522.200
30 gen 202431,8932,3231,8932,2632,26408.600
29 gen 202431,6232,0731,4631,9831,98585.000
26 gen 202431,5231,9231,3631,4731,47446.300
25 gen 202431,1031,3430,8031,2931,29719.800
24 gen 202430,4331,0030,4330,7830,78545.100
23 gen 202430,3730,5830,0530,0930,09296.700
22 gen 202430,3430,7530,1930,3430,34953.600
19 gen 202429,7530,0629,5830,0630,06250.100
18 gen 202429,4929,6429,1429,6229,62225.300
17 gen 202428,8629,2528,7629,2229,22432.200
16 gen 202429,4929,5529,1629,3329,33655.300
12 gen 202429,5829,7029,3229,5829,58526.800
11 gen 202428,9829,3528,6729,2529,25488.400
10 gen 202429,1029,3929,0929,1429,14370.800
09 gen 202429,4529,4528,7529,1329,13455.600
08 gen 202429,6129,9229,5029,8229,82289.000
05 gen 202429,4430,1029,4429,5129,51373.600
04 gen 202429,5529,7729,4129,6729,67311.900
03 gen 202429,5729,8229,2429,4029,40431.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...