NMI Holdings

NMIH
🏛️ usa →
38.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.21 39.22 39.21 39.22 3.2K
09:40 39.30 39.30 39.30 39.30 0.2K
09:41 39.30 39.30 39.30 39.30 0.5K
09:45 39.40 39.40 39.40 39.40 0.5K
09:46 39.50 39.50 39.50 39.50 0.8K
09:48 39.53 39.53 39.53 39.53 1.5K
09:54 39.57 39.57 39.57 39.57 0.2K
10:00 39.59 39.59 39.59 39.59 1.0K
10:02 39.52 39.52 39.52 39.52 0.3K
10:05 39.51 39.51 39.51 39.51 0.2K
10:07 39.46 39.46 39.37 39.37 3.3K
10:08 39.48 39.48 39.48 39.48 1.4K
10:09 39.43 39.44 39.43 39.44 1.7K
10:11 39.39 39.39 39.39 39.39 0.8K
10:13 39.38 39.38 39.38 39.38 0.1K
10:14 39.41 39.41 39.35 39.35 0.8K
10:16 39.34 39.36 39.34 39.35 1.4K
10:17 39.35 39.35 39.35 39.35 0.6K
10:19 39.34 39.34 39.34 39.34 0.4K
10:20 39.30 39.30 39.30 39.30 0.9K
10:26 39.25 39.25 39.25 39.25 0.2K
10:28 39.27 39.27 39.27 39.27 0.2K
10:29 39.27 39.27 39.27 39.27 0.4K
10:31 39.21 39.21 39.21 39.21 1.4K
10:34 39.20 39.20 39.20 39.20 1.6K
10:35 39.21 39.21 39.21 39.21 0.6K
10:36 39.18 39.18 39.18 39.18 1.0K
10:40 39.17 39.17 39.17 39.17 1.7K
10:42 39.10 39.10 39.10 39.10 0.1K
10:43 39.07 39.07 39.07 39.07 0.5K
10:46 39.01 39.01 39.01 39.01 0.4K
10:47 39.01 39.01 39.01 39.01 1.7K
10:51 39.07 39.08 39.07 39.07 2.9K
10:55 39.08 39.08 39.08 39.08 0.5K
10:56 39.07 39.07 39.07 39.07 0.7K
10:58 39.08 39.08 39.08 39.08 1.1K
11:07 38.98 38.98 38.98 38.98 0.2K
11:08 38.98 38.98 38.98 38.98 1.2K
11:11 39.02 39.02 39.02 39.02 1.4K
11:18 39.01 39.01 39.01 39.01 0.7K
11:21 39.02 39.02 39.02 39.02 1.0K
11:25 39.04 39.04 39.02 39.03 5.1K
11:26 39.03 39.03 39.03 39.03 0.9K
11:28 39.06 39.06 39.06 39.06 0.2K
11:31 39.11 39.11 39.11 39.11 0.4K
11:37 39.09 39.09 39.09 39.09 1.0K
11:39 39.11 39.11 39.11 39.11 0.5K
11:41 39.11 39.11 39.08 39.08 1.8K
11:43 39.08 39.08 39.07 39.07 2.0K
11:46 39.04 39.04 39.04 39.04 1.3K
11:50 39.04 39.04 39.04 39.04 0.8K
11:54 39.06 39.06 39.06 39.06 0.2K
11:56 39.06 39.06 39.06 39.06 1.6K
11:59 39.09 39.12 39.09 39.12 1.2K
12:00 39.11 39.11 39.10 39.10 1.0K
12:01 39.09 39.09 39.07 39.07 1.1K
12:04 39.07 39.08 39.07 39.08 1.3K
12:16 39.07 39.08 39.07 39.08 1.2K
12:17 39.09 39.09 39.09 39.09 2.0K
12:22 39.11 39.11 39.11 39.11 2.3K
12:24 39.15 39.15 39.15 39.15 0.2K
12:26 39.17 39.17 39.17 39.17 1.0K
12:32 39.21 39.21 39.21 39.21 0.1K
12:33 39.20 39.20 39.18 39.18 1.2K
12:34 39.18 39.18 39.18 39.18 1.0K
12:43 39.17 39.17 39.17 39.17 0.8K
12:47 39.15 39.15 39.15 39.15 1.6K
12:48 39.16 39.16 39.16 39.16 1.2K
12:52 39.22 39.22 39.22 39.22 0.4K
12:54 39.19 39.19 39.19 39.19 0.8K
12:57 39.22 39.22 39.22 39.22 0.8K
13:00 39.23 39.23 39.23 39.23 1.2K
13:05 39.24 39.24 39.24 39.24 1.1K
13:07 39.25 39.25 39.25 39.25 0.2K
13:08 39.22 39.22 39.22 39.22 2.1K
13:13 39.18 39.18 39.18 39.18 0.7K
13:18 39.17 39.17 39.17 39.17 0.9K
13:19 39.14 39.14 39.14 39.14 0.3K
13:20 39.14 39.14 39.12 39.12 0.5K
13:21 39.15 39.15 39.15 39.15 0.4K
13:23 39.17 39.19 39.17 39.19 1.4K
13:25 39.18 39.18 39.18 39.18 1.0K
13:32 39.16 39.16 39.16 39.16 1.8K
13:39 39.20 39.20 39.20 39.20 0.7K
13:41 39.22 39.22 39.22 39.22 1.2K
13:45 39.22 39.22 39.22 39.22 2.0K
13:57 39.17 39.17 39.17 39.17 0.6K
14:00 39.19 39.19 39.19 39.19 1.3K
14:01 39.18 39.18 39.18 39.18 1.0K
14:06 39.14 39.14 39.14 39.14 0.6K
14:09 39.13 39.13 39.13 39.13 1.2K
14:15 39.15 39.15 39.15 39.15 0.2K
14:16 39.12 39.12 39.12 39.12 0.9K
14:18 39.14 39.14 39.14 39.14 0.3K
14:21 39.16 39.16 39.16 39.16 0.4K
14:22 39.17 39.17 39.17 39.17 0.1K
14:23 39.15 39.15 39.15 39.15 0.5K
14:24 39.16 39.16 39.16 39.16 0.3K
14:25 39.17 39.17 39.17 39.17 0.4K
14:26 39.17 39.17 39.15 39.15 2.1K
14:36 39.12 39.12 39.12 39.12 1.0K
14:37 39.13 39.13 39.12 39.12 1.3K
14:40 39.13 39.13 39.13 39.13 0.8K
14:41 39.14 39.14 39.14 39.14 0.3K
14:42 39.16 39.16 39.16 39.16 0.4K
14:44 39.13 39.13 39.13 39.13 1.1K
14:45 39.12 39.12 39.12 39.12 0.8K
14:46 39.11 39.11 39.08 39.08 1.3K
14:48 39.09 39.09 39.09 39.09 0.2K
14:49 39.10 39.10 39.10 39.10 1.0K
14:51 39.08 39.08 39.08 39.08 0.9K
14:52 39.08 39.09 39.08 39.09 1.1K
14:53 39.13 39.13 39.13 39.13 0.3K
14:54 39.15 39.15 39.15 39.15 0.1K
14:55 39.18 39.18 39.18 39.17 1.6K
14:58 39.17 39.17 39.17 39.17 0.4K
15:02 39.15 39.15 39.15 39.15 1.5K
15:04 39.13 39.13 39.13 39.13 1.4K
15:06 39.12 39.12 39.12 39.12 1.9K
15:07 39.11 39.11 39.11 39.11 0.7K
15:08 39.13 39.13 39.13 39.13 0.9K
15:09 39.15 39.15 39.15 39.15 0.9K
15:10 39.12 39.12 39.09 39.09 1.9K
15:16 39.13 39.16 39.13 39.16 1.4K
15:18 39.19 39.21 39.19 39.21 1.0K
15:20 39.26 39.26 39.26 39.26 0.5K
15:21 39.27 39.27 39.27 39.27 0.1K
15:22 39.23 39.23 39.23 39.23 1.9K
15:24 39.23 39.24 39.22 39.24 1.3K
15:26 39.21 39.21 39.20 39.20 2.8K
15:30 39.18 39.18 39.18 39.18 1.5K
15:32 39.18 39.18 39.18 39.18 2.3K
15:38 39.18 39.18 39.18 39.18 0.8K
15:39 39.23 39.23 39.23 39.23 2.2K
15:44 39.22 39.22 39.22 39.22 0.2K
15:45 39.25 39.25 39.25 39.24 1.4K
15:46 39.25 39.25 39.25 39.25 0.4K
15:47 39.25 39.25 39.25 39.25 1.0K
15:48 39.26 39.27 39.26 39.27 1.1K
15:49 39.28 39.28 39.28 39.28 0.8K
15:50 39.35 39.35 39.30 39.31 3.9K
15:51 39.29 39.29 39.29 39.29 1.0K
15:52 39.28 39.28 39.28 39.28 1.0K
15:54 39.24 39.26 39.24 39.25 3.3K
15:55 39.24 39.24 39.21 39.21 3.0K
15:56 39.23 39.23 39.23 39.23 0.6K
15:57 39.23 39.25 39.22 39.25 3.8K
15:58 39.26 39.26 39.26 39.26 1.3K
15:59 39.24 39.26 39.24 39.25 71.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.64 38.95 38.19 38.34 0.3M
2025-09-29 39.26 39.26 38.52 38.69 0.3M
2025-09-26 39.22 39.59 38.98 39.26 0.2M
2025-09-25 39.59 39.79 38.97 39.15 0.3M
2025-09-24 38.96 39.61 38.68 39.59 0.5M
2025-09-23 38.87 39.39 38.83 39.19 0.4M
2025-09-22 39.20 39.35 38.75 38.83 0.3M
2025-09-19 39.39 40.06 39.14 39.46 1.0M
2025-09-18 38.40 40.41 38.40 39.39 0.4M
2025-09-17 38.61 39.29 38.44 38.63 0.3M
2025-09-16 39.00 39.51 38.33 38.45 0.3M
2025-09-15 39.67 39.68 38.98 39.03 0.3M
2025-09-12 40.12 40.14 39.62 39.68 0.2M
2025-09-11 39.71 40.45 39.71 40.34 0.4M
2025-09-10 39.29 39.69 39.22 39.63 0.4M
2025-09-09 39.73 40.00 39.26 39.48 0.3M
2025-09-08 40.01 40.02 39.15 39.89 0.3M
2025-09-05 40.03 40.40 39.74 39.98 0.4M
2025-09-04 39.80 40.16 39.53 40.10 0.3M
2025-09-03 38.95 39.70 38.95 39.61 0.3M
2025-09-02 39.00 39.36 38.77 39.20 0.5M
2025-08-29 39.33 39.63 39.23 39.35 0.2M
2025-08-28 39.65 39.65 39.03 39.33 0.3M
2025-08-27 39.25 39.77 39.15 39.69 0.2M
2025-08-26 39.45 39.61 39.29 39.36 0.3M
2025-08-25 40.40 40.49 39.60 39.61 0.3M
2025-08-22 39.52 40.42 39.32 40.35 0.3M
2025-08-21 39.24 39.44 39.03 39.23 0.3M
2025-08-20 39.38 39.51 39.16 39.30 0.3M
2025-08-19 38.64 39.33 38.64 39.18 0.3M
2025-08-18 38.92 39.24 38.64 38.67 0.2M
2025-08-15 39.95 39.97 38.83 38.97 0.3M
2025-08-14 39.85 39.97 39.58 39.75 0.5M
2025-08-13 39.66 40.06 39.45 40.01 0.4M
2025-08-12 39.51 39.79 39.19 39.65 0.3M
2025-08-11 38.94 39.46 38.90 39.25 0.4M
2025-08-08 38.26 39.25 38.21 38.98 0.4M
2025-08-07 38.47 38.70 38.09 38.24 0.4M
2025-08-06 37.87 38.48 37.87 38.29 0.4M
2025-08-05 37.64 38.12 37.55 37.85 0.5M
2025-08-04 37.21 37.66 37.15 37.60 0.4M
2025-08-01 37.09 37.91 37.01 37.19 0.6M
2025-07-31 36.96 37.58 36.62 37.32 0.6M
2025-07-30 38.03 38.93 37.31 37.37 0.6M
2025-07-29 38.06 38.24 37.87 37.96 0.6M
2025-07-28 38.02 38.06 37.48 37.81 0.4M
2025-07-25 38.02 38.32 37.87 38.07 0.5M
2025-07-24 38.43 38.43 38.02 38.06 0.5M
2025-07-23 38.70 38.79 38.15 38.48 0.4M
2025-07-22 38.30 38.70 38.24 38.60 0.4M
2025-07-21 38.36 38.48 37.94 38.26 0.4M
2025-07-18 38.34 38.69 37.82 38.01 0.6M
2025-07-17 37.73 38.04 37.67 37.86 0.6M
2025-07-16 37.52 37.72 37.01 37.63 0.6M
2025-07-15 38.15 38.47 37.23 37.29 0.6M
2025-07-14 37.87 38.42 37.82 38.18 0.5M
2025-07-11 38.65 38.75 37.74 37.90 0.6M
2025-07-10 39.83 39.83 38.45 38.59 0.7M
2025-07-09 41.09 41.36 39.92 40.02 0.4M
2025-07-08 41.16 41.59 40.82 40.97 0.5M
2025-07-07 42.49 42.57 41.09 41.19 0.6M
2025-07-03 42.78 43.20 42.70 43.15 0.3M
2025-07-02 42.77 42.95 42.32 42.53 0.3M
2025-07-01 41.93 43.15 41.93 42.88 0.6M
2025-06-30 42.23 42.47 41.77 42.19 0.4M
2025-06-27 42.25 42.32 41.83 42.19 0.8M
2025-06-26 42.06 42.33 41.75 42.24 0.5M
2025-06-25 41.91 42.16 41.50 41.81 0.4M
2025-06-24 42.00 42.48 41.93 42.12 1.0M
2025-06-23 40.97 41.89 40.83 41.88 0.4M
2025-06-20 40.40 41.15 40.35 40.85 0.9M
2025-06-18 39.74 40.60 39.67 40.38 0.5M
2025-06-17 40.37 40.62 39.22 39.63 0.6M
2025-06-16 40.58 41.30 40.35 40.69 0.5M
2025-06-13 40.16 40.73 39.84 40.34 0.4M
2025-06-12 40.09 40.69 39.85 40.60 0.4M
2025-06-11 39.61 40.91 39.23 40.40 0.8M
2025-06-10 39.23 39.68 39.08 39.42 0.4M
2025-06-09 39.77 39.77 39.14 39.25 0.4M
2025-06-06 39.78 39.85 39.22 39.81 0.3M
2025-06-05 39.27 39.51 38.95 39.31 0.5M
2025-06-04 39.67 39.82 39.22 39.26 0.4M
2025-06-03 39.32 39.79 38.98 39.70 0.4M
2025-06-02 39.42 39.71 38.81 39.61 0.7M
2025-05-30 39.36 39.90 39.25 39.72 1.0M
2025-05-29 38.86 39.49 38.68 39.47 0.6M
2025-05-28 39.01 39.30 38.75 38.91 0.6M
2025-05-27 38.30 39.24 37.91 39.15 0.8M
2025-05-23 37.65 38.37 37.51 37.96 0.7M
2025-05-22 37.61 37.91 37.25 37.77 0.5M
2025-05-21 38.12 38.46 37.58 37.64 0.7M
2025-05-20 38.31 38.87 38.02 38.63 0.7M
2025-05-19 38.23 38.37 37.98 38.22 0.3M
2025-05-16 37.53 38.44 37.46 38.41 0.5M
2025-05-15 37.16 37.70 37.06 37.65 0.5M
2025-05-14 37.81 38.05 37.21 37.22 0.6M
2025-05-13 38.46 38.46 37.98 38.00 0.4M
2025-05-12 38.66 38.81 37.89 38.20 0.6M
2025-05-09 38.33 38.63 37.63 37.88 0.4M
2025-05-08 38.70 38.97 38.26 38.29 0.5M
2025-05-07 37.85 38.48 37.85 38.24 0.6M
2025-05-06 37.23 38.16 37.19 37.97 0.6M
2025-05-05 37.61 37.83 37.28 37.48 0.8M
2025-05-02 36.67 37.78 36.64 37.62 0.8M
2025-05-01 36.08 36.89 35.62 36.38 1.2M
2025-04-30 35.11 36.26 34.87 36.17 1.8M
2025-04-29 33.33 33.86 33.32 33.64 1.4M
2025-04-28 33.45 33.83 33.22 33.47 1.0M
2025-04-25 33.80 33.80 33.11 33.40 0.7M
2025-04-24 33.48 34.13 33.38 33.90 0.8M
2025-04-23 34.24 34.64 33.35 33.49 1.0M
2025-04-22 33.56 33.98 33.22 33.75 1.1M
2025-04-21 33.33 33.39 32.71 33.06 0.5M
2025-04-17 33.53 33.97 33.46 33.68 0.9M
2025-04-16 34.10 34.56 33.24 33.43 1.5M
2025-04-15 34.35 34.95 34.08 34.10 0.6M
2025-04-14 34.33 34.60 33.94 34.35 0.4M
2025-04-11 33.18 33.96 32.66 33.94 0.5M
2025-04-10 34.11 34.49 32.70 33.23 0.8M
2025-04-09 32.52 34.97 31.90 34.63 0.8M
2025-04-08 33.62 34.07 32.40 32.84 0.8M
2025-04-07 32.78 34.36 32.13 32.79 1.0M
2025-04-04 34.80 35.04 33.58 33.83 0.7M
2025-04-03 35.87 36.53 35.36 35.88 0.9M
2025-04-02 36.30 37.03 36.30 36.98 0.5M
2025-04-01 36.11 36.76 36.10 36.59 0.6M
2025-03-31 35.79 36.34 35.60 36.05 0.4M
2025-03-28 36.59 36.85 35.83 36.00 0.5M
2025-03-27 36.23 36.98 36.19 36.53 0.3M
2025-03-26 36.22 36.72 36.08 36.28 0.4M
2025-03-25 36.22 36.51 35.92 36.08 0.4M
2025-03-24 35.62 36.22 35.50 36.14 0.3M
2025-03-21 35.15 35.58 34.89 35.29 1.7M
2025-03-20 35.15 35.70 35.15 35.46 0.4M
2025-03-19 35.23 35.70 34.81 35.42 0.4M
2025-03-18 35.19 35.47 35.13 35.29 0.4M
2025-03-17 35.25 35.42 34.76 35.37 0.6M
2025-03-14 34.90 35.46 34.67 35.40 0.3M
2025-03-13 34.52 35.09 34.47 34.67 0.3M
2025-03-12 34.58 34.70 34.03 34.56 0.5M
2025-03-11 34.80 34.94 34.24 34.46 0.6M
2025-03-10 35.23 35.84 34.54 34.63 0.7M
2025-03-07 35.45 35.77 35.13 35.43 0.8M
2025-03-06 35.63 35.66 35.27 35.47 0.3M
2025-03-05 35.47 36.09 35.34 35.81 0.4M
2025-03-04 36.16 36.19 35.54 35.68 0.6M
2025-03-03 36.17 37.09 36.17 36.53 1.1M
2025-02-28 36.12 36.52 35.84 36.44 0.6M
2025-02-27 35.55 36.12 35.36 35.80 0.7M
2025-02-26 35.65 36.07 35.33 35.57 0.3M
2025-02-25 35.92 36.13 35.62 35.96 0.6M
2025-02-24 35.72 36.09 35.37 35.69 0.8M
2025-02-21 35.47 35.71 34.85 34.88 0.5M
2025-02-20 35.18 35.56 34.93 35.19 0.4M
2025-02-19 35.17 35.49 35.06 35.18 0.6M
2025-02-18 35.47 35.69 35.18 35.46 0.7M
2025-02-14 35.49 35.91 35.24 35.51 0.5M
2025-02-13 35.40 35.64 34.99 35.53 0.6M
2025-02-12 35.52 35.78 34.74 35.16 0.9M
2025-02-11 36.35 36.69 35.99 36.15 0.6M
2025-02-10 37.12 37.40 36.45 36.48 0.7M
2025-02-07 37.82 38.08 35.97 36.95 0.7M
2025-02-06 39.26 39.27 38.50 38.80 0.4M
2025-02-05 38.78 39.13 38.43 39.05 0.5M
2025-02-04 38.11 39.03 38.11 38.78 0.4M
2025-02-03 37.79 38.75 37.79 38.26 0.4M
2025-01-31 39.00 39.17 38.51 38.62 0.3M
2025-01-30 38.89 39.39 38.85 39.13 0.3M
2025-01-29 38.80 39.28 38.39 38.55 0.3M
2025-01-28 39.06 39.36 38.86 38.97 0.4M
2025-01-27 38.10 39.31 38.05 39.04 0.6M
2025-01-24 37.64 38.15 37.64 38.05 0.4M
2025-01-23 37.53 38.02 37.53 37.87 0.4M
2025-01-22 37.50 37.97 37.50 37.85 0.4M
2025-01-21 37.75 38.22 37.53 37.76 0.5M
2025-01-17 37.59 37.89 37.37 37.72 0.4M
2025-01-16 36.55 37.56 36.55 37.48 0.5M
2025-01-15 36.60 36.83 36.30 36.79 0.3M
2025-01-14 35.33 36.03 35.09 35.84 0.7M
2025-01-13 34.52 35.27 34.52 35.15 0.4M
2025-01-10 35.25 35.30 34.57 34.86 0.6M
2025-01-08 35.44 35.71 35.11 35.68 0.6M
2025-01-07 35.61 35.94 35.50 35.81 0.6M
2025-01-06 36.50 36.56 35.41 35.62 0.7M
2025-01-03 36.75 36.97 36.52 36.92 0.2M
2025-01-02 37.13 37.23 36.45 36.60 0.4M