NMI(NMI)
NMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $9.16 | $9.32 | $9.13 | $9.23 | 70,200 |
| 10/8/2026 | $9.29 | $9.32 | $9.19 | $9.23 | 61,000 |
| 10/7/2026 | $9.30 | $9.35 | $9.15 | $9.22 | 45,500 |
| 10/6/2026 | $9.12 | $9.31 | $9.12 | $9.26 | 36,345 |
| 10/5/2026 | $9.31 | $9.36 | $9.13 | $9.19 | 60,900 |
| 10/2/2026 | $9.35 | $9.45 | $9.22 | $9.29 | 49,632 |
| 10/1/2026 | $9.41 | $9.45 | $9.27 | $9.39 | 103,900 |
| 9/30/2026 | $9.38 | $9.46 | $9.24 | $9.34 | 48,000 |
| 9/29/2026 | $9.72 | $9.72 | $9.10 | $9.34 | 171,100 |
| 9/28/2026 | $9.72 | $9.72 | $9.60 | $9.71 | 48,700 |
| 9/25/2026 | $9.71 | $9.72 | $9.60 | $9.72 | 35,500 |
| 9/24/2026 | $9.71 | $9.73 | $9.60 | $9.71 | 34,500 |
| 9/23/2026 | $9.67 | $9.75 | $9.60 | $9.71 | 71,846 |
| 9/22/2026 | $9.67 | $9.69 | $9.60 | $9.60 | 60,700 |
| 9/21/2026 | $9.72 | $9.72 | $9.60 | $9.65 | 28,021 |
| 9/18/2026 | $9.86 | $9.86 | $9.57 | $9.70 | 43,423 |
| 9/17/2026 | $9.87 | $9.88 | $9.82 | $9.83 | 36,800 |
| 9/16/2026 | $9.85 | $9.90 | $9.81 | $9.87 | 7,900 |
| 9/15/2026 | $9.95 | $9.95 | $9.83 | $9.83 | 18,400 |
| 9/14/2026 | $10.05 | $10.05 | $9.90 | $9.95 | 34,000 |
| 9/11/2026 | $10.13 | $10.14 | $9.97 | $9.98 | 70,300 |
| 9/10/2026 | $10.17 | $10.34 | $10.06 | $10.15 | 23,200 |
| 9/9/2026 | $10.40 | $10.42 | $10.10 | $10.15 | 23,700 |
| 9/8/2026 | $10.45 | $10.45 | $10.03 | $10.39 | 21,200 |
| 9/4/2026 | $10.45 | $10.45 | $10.37 | $10.43 | 16,700 |
| 9/3/2026 | $10.48 | $10.48 | $10.33 | $10.45 | 9,100 |
| 9/2/2026 | $10.45 | $10.53 | $10.30 | $10.48 | 38,335 |
| 9/1/2026 | $10.45 | $10.45 | $10.30 | $10.45 | 38,318 |
| 8/31/2026 | $10.39 | $10.45 | $10.30 | $10.45 | 46,734 |
| 8/28/2026 | $10.42 | $10.45 | $10.35 | $10.40 | 23,500 |
| 8/27/2026 | $10.43 | $10.44 | $10.35 | $10.40 | 18,730 |
| 8/26/2026 | $10.41 | $10.41 | $10.36 | $10.41 | 4,708 |
| 8/25/2026 | $10.39 | $10.39 | $10.35 | $10.39 | 31,839 |
| 8/24/2026 | $10.45 | $10.45 | $10.32 | $10.37 | 24,212 |
| 8/21/2026 | $10.57 | $10.59 | $10.39 | $10.41 | 32,500 |
| 8/20/2026 | $10.48 | $10.55 | $10.28 | $10.55 | 24,015 |
| 8/19/2026 | $10.48 | $10.48 | $10.16 | $10.20 | 37,408 |
| 8/18/2026 | $10.53 | $10.53 | $10.40 | $10.48 | 21,736 |
| 8/17/2026 | $10.55 | $10.55 | $10.43 | $10.43 | 13,300 |
| 8/14/2026 | $10.65 | $10.65 | $10.46 | $10.46 | 10,800 |
| 8/13/2026 | $10.74 | $10.75 | $10.45 | $10.56 | 17,700 |
| 8/12/2026 | $10.80 | $10.80 | $10.29 | $10.79 | 41,500 |
| 8/11/2026 | $10.80 | $10.81 | $10.68 | $10.73 | 40,646 |
| 8/10/2026 | $10.79 | $10.85 | $10.68 | $10.77 | 31,532 |
| 8/7/2026 | $10.84 | $10.88 | $10.70 | $10.80 | 30,200 |
| 8/6/2026 | $10.74 | $10.80 | $10.74 | $10.80 | 19,500 |
| 8/5/2026 | $10.79 | $10.79 | $10.69 | $10.73 | 21,500 |
| 8/4/2026 | $10.77 | $10.96 | $10.67 | $10.69 | 31,800 |
| 8/3/2026 | $10.86 | $10.86 | $10.74 | $10.74 | 23,603 |
| 7/31/2026 | $10.85 | $10.88 | $10.75 | $10.84 | 16,943 |
| 7/30/2026 | $10.86 | $10.88 | $10.79 | $10.88 | 18,328 |
| 7/29/2026 | $10.73 | $10.86 | $10.73 | $10.86 | 11,725 |
| 7/28/2026 | $10.77 | $10.86 | $10.77 | $10.81 | 8,200 |
| 7/27/2026 | $10.86 | $10.86 | $10.65 | $10.86 | 29,420 |
| 7/24/2026 | $10.75 | $10.80 | $10.75 | $10.77 | 5,214 |
| 7/23/2026 | $10.81 | $10.84 | $10.72 | $10.75 | 37,200 |
| 7/22/2026 | $10.82 | $10.84 | $10.82 | $10.83 | 27,100 |
| 7/21/2026 | $10.78 | $10.83 | $10.72 | $10.82 | 32,600 |
| 7/20/2026 | $10.77 | $10.79 | $10.62 | $10.78 | 20,124 |
| 7/17/2026 | $10.66 | $11.02 | $10.53 | $10.77 | 33,103 |
| 7/16/2026 | $10.75 | $10.76 | $10.66 | $10.66 | 14,400 |
| 7/15/2026 | $10.75 | $10.79 | $10.49 | $10.69 | 3,200 |
| 7/14/2026 | $10.80 | $10.80 | $10.77 | $10.78 | 7,400 |
| 7/13/2026 | $10.74 | $10.82 | $10.57 | $10.79 | 11,928 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
