|
 NII Holdings - [Ticker: NIHD] |     | | Last Trade | 4.65 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.53 (+0.90%) | Open | 5.22 | | High | 5.26 | Low | 4.63 | | Volume | 1,507,158 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.44 x 700 - 0.45 x 100 | | Former Close | 5.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NIHD quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-20 | 10,362 | 0.92 | 1.09 | 0.92 | 1.08 | 00:00:00 | | 2002-11-21 | 11,430 | 1.17 | 1.33 | 1.08 | 1.28 | 00:00:00 | | 2002-11-22 | 376,200 | 7.50 | 8.45 | 7.50 | 8.45 | 00:00:00 | | 2002-11-25 | 271,200 | 8.55 | 9.40 | 8.50 | 9.35 | 00:00:00 | | 2002-11-26 | 344,400 | 9.40 | 10.65 | 9.40 | 10.25 | 00:00:00 | | 2002-11-27 | 1,037,400 | 10.40 | 11.30 | 10.20 | 11.00 | 00:00:00 | | 2002-11-29 | 556,200 | 11.00 | 12.90 | 11.00 | 12.80 | 00:00:00 | | 2002-12-02 | 1,506,000 | 12.90 | 14.30 | 12.90 | 14.20 | 00:00:00 | | 2002-12-03 | 250,800 | 14.05 | 14.10 | 13.43 | 13.65 | 00:00:00 | | 2002-12-04 | 352,200 | 13.75 | 13.75 | 12.45 | 12.95 | 00:00:00 | | 2002-12-05 | 387,600 | 12.90 | 13.35 | 12.50 | 13.18 | 00:00:00 | | 2002-12-06 | 473,400 | 13.10 | 13.35 | 13.00 | 13.35 | 00:00:00 | | 2002-12-09 | 80,400 | 13.00 | 13.10 | 13.00 | 13.00 | 00:00:00 | | 2002-12-10 | 956,400 | 13.10 | 13.55 | 13.05 | 13.28 | 00:00:00 | | 2002-12-11 | 72,600 | 13.25 | 13.25 | 13.20 | 13.25 | 00:00:00 | | 2002-12-12 | 69,600 | 13.20 | 13.20 | 12.90 | 13.00 | 00:00:00 | | 2002-12-13 | 13,800 | 12.90 | 12.90 | 12.50 | 12.85 | 00:00:00 | | 2002-12-16 | 21,600 | 12.50 | 12.75 | 12.50 | 12.55 | 00:00:00 | | 2002-12-17 | 352,200 | 12.60 | 13.00 | 12.50 | 12.55 | 00:00:00 | | 2002-12-18 | 27,600 | 12.80 | 13.00 | 12.50 | 12.75 | 00:00:00 | | 2002-12-19 | 27,000 | 12.50 | 12.50 | 12.40 | 12.40 | 00:00:00 | | 2002-12-20 | 72,600 | 12.35 | 12.35 | 11.40 | 12.25 | 00:00:00 | | 2002-12-23 | 48,000 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2002-12-26 | 16,200 | 12.05 | 12.05 | 12.00 | 12.00 | 00:00:00 | | 2002-12-27 | 66,000 | 11.90 | 11.90 | 11.40 | 11.40 | 00:00:00 | | 2002-12-30 | 203,400 | 11.25 | 11.45 | 11.00 | 11.45 | 00:00:00 | | 2002-12-31 | 401,400 | 11.30 | 11.75 | 11.30 | 11.75 | 00:00:00 | | 2003-01-02 | 22,200 | 11.75 | 12.40 | 11.60 | 12.40 | 00:00:00 | | 2003-01-03 | 287,400 | 12.31 | 12.50 | 12.31 | 12.45 | 00:00:00 | | 2003-01-06 | 1,703,400 | 12.35 | 13.10 | 12.35 | 13.05 | 00:00:00 | | 2003-01-07 | 1,120,800 | 13.05 | 13.15 | 12.98 | 13.00 | 00:00:00 | | 2003-01-08 | 121,800 | 12.95 | 13.05 | 12.95 | 12.95 | 00:00:00 | | 2003-01-09 | 138,000 | 13.00 | 13.00 | 12.70 | 12.70 | 00:00:00 | | 2003-01-10 | 257,400 | 13.00 | 13.20 | 12.97 | 13.20 | 00:00:00 | | 2003-01-13 | 376,200 | 13.23 | 15.90 | 13.23 | 15.75 | 00:00:00 | | 2003-01-14 | 1,634,400 | 15.75 | 17.55 | 15.70 | 17.46 | 00:00:00 | | 2003-01-15 | 1,722,000 | 17.60 | 18.50 | 17.50 | 17.50 | 00:00:00 | | 2003-01-16 | 256,200 | 17.55 | 17.55 | 17.00 | 17.25 | 00:00:00 | | 2003-01-17 | 45,000 | 17.05 | 17.05 | 16.90 | 16.90 | 00:00:00 | | 2003-01-21 | 45,600 | 16.75 | 16.90 | 16.75 | 16.90 | 00:00:00 | | 2003-01-22 | 12,000 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2003-01-23 | 333,000 | 16.90 | 16.93 | 16.80 | 16.85 | 00:00:00 | | 2003-01-24 | 297,600 | 16.55 | 16.70 | 16.00 | 16.00 | 00:00:00 | | 2003-01-27 | 197,400 | 16.00 | 16.15 | 16.00 | 16.15 | 00:00:00 | | 2003-01-28 | 415,800 | 16.00 | 16.10 | 16.00 | 16.00 | 00:00:00 | | 2003-01-29 | 102,000 | 15.75 | 15.75 | 15.50 | 15.50 | 00:00:00 | | 2003-01-30 | 564,000 | 15.50 | 15.50 | 14.95 | 15.15 | 00:00:00 | | 2003-01-31 | 438,600 | 15.05 | 15.50 | 15.05 | 15.30 | 00:00:00 | | 2003-02-03 | 352,800 | 15.40 | 15.55 | 15.30 | 15.30 | 00:00:00 | | 2003-02-04 | 2,837,400 | 15.30 | 15.55 | 15.10 | 15.48 | 00:00:00 | | 2003-02-05 | 743,400 | 15.50 | 15.55 | 15.45 | 15.45 | 00:00:00 | | 2003-02-06 | 343,800 | 15.50 | 15.50 | 15.50 | 15.50 | 00:00:00 | | 2003-02-07 | 504,600 | 15.45 | 15.45 | 15.30 | 15.35 | 00:00:00 | | 2003-02-10 | 42,600 | 15.45 | 15.60 | 15.20 | 15.30 | 00:00:00 | | 2003-02-11 | 633,600 | 15.55 | 16.85 | 15.50 | 16.85 | 00:00:00 | | 2003-02-12 | 7,324,200 | 17.00 | 19.00 | 17.00 | 18.00 | 00:00:00 | | 2003-02-13 | 2,140,800 | 17.95 | 18.13 | 17.90 | 18.00 | 00:00:00 | | 2003-02-14 | 952,800 | 18.00 | 18.05 | 18.00 | 18.03 | 00:00:00 | | 2003-02-18 | 920,400 | 18.00 | 18.00 | 17.25 | 17.75 | 00:00:00 | | 2003-02-19 | 636,000 | 17.80 | 18.03 | 17.50 | 17.75 | 00:00:00 | | 2003-02-20 | 961,800 | 17.75 | 17.90 | 17.75 | 17.90 | 00:00:00 | | 2003-02-21 | 51,600 | 17.80 | 17.90 | 17.80 | 17.80 | 00:00:00 | | 2003-02-24 | 135,000 | 17.85 | 17.85 | 17.25 | 17.25 | 00:00:00 | | 2003-02-25 | 131,400 | 17.15 | 17.45 | 17.00 | 17.20 | 00:00:00 | | 2003-02-26 | 884,400 | 17.20 | 18.00 | 17.20 | 17.86 | 00:00:00 | | 2003-02-27 | 3,284,400 | 17.95 | 19.20 | 17.76 | 19.05 | 00:00:00 | | 2003-02-28 | 6,113,400 | 20.00 | 21.20 | 20.00 | 20.60 | 00:00:00 | | 2003-03-03 | 754,800 | 21.00 | 21.80 | 20.61 | 20.61 | 00:00:00 | | 2003-03-04 | 852,600 | 20.65 | 20.65 | 19.80 | 19.96 | 00:00:00 | | 2003-03-05 | 191,400 | 19.95 | 19.95 | 19.20 | 19.90 | 00:00:00 | | 2003-03-06 | 255,000 | 20.00 | 20.10 | 19.30 | 19.73 | 00:00:00 | | 2003-03-07 | 219,600 | 19.50 | 20.06 | 19.40 | 20.00 | 00:00:00 | | 2003-03-10 | 238,800 | 20.00 | 20.00 | 19.00 | 19.06 | 00:00:00 | | 2003-03-11 | 66,600 | 19.40 | 19.50 | 19.00 | 19.03 | 00:00:00 | | 2003-03-12 | 24,600 | 19.50 | 19.50 | 19.02 | 19.35 | 00:00:00 | | 2003-03-13 | 86,400 | 19.34 | 19.50 | 19.08 | 19.40 | 00:00:00 | | 2003-03-14 | 593,400 | 19.75 | 20.25 | 19.70 | 20.10 | 00:00:00 | | 2003-03-17 | 1,308,000 | 20.05 | 20.44 | 19.60 | 20.18 | 00:00:00 | | 2003-03-18 | 762,600 | 20.18 | 20.89 | 20.18 | 20.45 | 00:00:00 | | 2003-03-19 | 807,600 | 20.59 | 21.94 | 20.59 | 21.51 | 00:00:00 | | 2003-03-20 | 1,266,600 | 21.59 | 22.96 | 21.59 | 22.55 | 00:00:00 | | 2003-03-21 | 543,000 | 22.54 | 23.35 | 22.54 | 23.25 | 00:00:00 | | 2003-03-24 | 117,000 | 23.12 | 23.13 | 21.00 | 22.79 | 00:00:00 | | 2003-03-25 | 1,067,400 | 23.00 | 24.51 | 23.00 | 24.40 | 00:00:00 | | 2003-03-26 | 588,600 | 24.65 | 25.90 | 24.56 | 25.02 | 00:00:00 | | 2003-03-27 | 85,800 | 25.38 | 25.38 | 24.49 | 25.16 | 00:00:00 | | 2003-03-28 | 726,000 | 25.30 | 26.85 | 25.07 | 25.87 | 00:00:00 | | 2003-03-31 | 481,200 | 25.83 | 26.37 | 25.35 | 25.62 | 00:00:00 | | 2003-04-01 | 295,200 | 25.95 | 26.56 | 25.95 | 26.14 | 00:00:00 | | 2003-04-02 | 206,400 | 26.71 | 26.71 | 26.20 | 26.24 | 00:00:00 | | 2003-04-03 | 231,600 | 26.50 | 26.50 | 25.40 | 25.89 | 00:00:00 | | 2003-04-04 | 263,400 | 26.00 | 26.25 | 24.41 | 24.61 | 00:00:00 | | 2003-04-07 | 56,400 | 25.03 | 25.50 | 25.03 | 25.50 | 00:00:00 | | 2003-04-08 | 741,600 | 26.00 | 26.10 | 25.62 | 25.74 | 00:00:00 | | 2003-04-09 | 76,200 | 25.91 | 26.00 | 25.72 | 25.99 | 00:00:00 | | 2003-04-10 | 2,251,800 | 25.96 | 26.00 | 25.50 | 26.00 | 00:00:00 | | 2003-04-11 | 335,400 | 25.98 | 26.00 | 25.50 | 25.70 | 00:00:00 | | 2003-04-14 | 205,200 | 25.72 | 25.99 | 25.68 | 25.74 | 00:00:00 | | 2003-04-15 | 104,400 | 25.51 | 25.65 | 25.38 | 25.50 | 00:00:00 | | 2003-04-16 | 259,800 | 25.69 | 25.70 | 25.26 | 25.50 | 00:00:00 | | 2003-04-17 | 234,000 | 25.50 | 25.51 | 25.26 | 25.39 | 00:00:00 | | 2003-04-21 | 670,800 | 25.25 | 25.75 | 23.71 | 23.80 | 00:00:00 | | 2003-04-22 | 476,400 | 23.89 | 24.75 | 23.86 | 24.15 | 00:00:00 | | 2003-04-23 | 187,800 | 24.74 | 25.05 | 24.70 | 24.80 | 00:00:00 | | 2003-04-24 | 1,173,600 | 25.20 | 25.25 | 24.90 | 25.12 | 00:00:00 | | 2003-04-25 | 763,200 | 25.10 | 26.04 | 25.10 | 26.04 | 00:00:00 | | 2003-04-28 | 271,200 | 26.10 | 28.05 | 26.05 | 27.65 | 00:00:00 | | 2003-04-29 | 580,200 | 27.65 | 27.65 | 27.01 | 27.42 | 00:00:00 | | 2003-04-30 | 1,522,800 | 28.00 | 29.00 | 27.50 | 27.95 | 00:00:00 | | 2003-05-01 | 297,000 | 28.00 | 28.53 | 27.80 | 28.30 | 00:00:00 | | 2003-05-02 | 478,200 | 28.19 | 28.58 | 27.95 | 28.00 | 00:00:00 | | 2003-05-05 | 2,292,000 | 28.14 | 34.00 | 27.66 | 32.60 | 00:00:00 | | 2003-05-06 | 1,224,000 | 32.99 | 32.99 | 30.26 | 31.94 | 00:00:00 | | 2003-05-07 | 1,147,800 | 32.30 | 34.46 | 30.67 | 34.00 | 00:00:00 | | 2003-05-08 | 306,600 | 33.80 | 34.01 | 32.00 | 32.30 | 00:00:00 | | 2003-05-09 | 1,277,400 | 31.89 | 33.25 | 31.89 | 32.95 | 00:00:00 | | 2003-05-12 | 846,000 | 32.60 | 32.75 | 31.50 | 32.50 | 00:00:00 | | 2003-05-13 | 2,958,000 | 32.20 | 32.20 | 30.50 | 30.53 | 00:00:00 | | 2003-05-14 | 514,800 | 30.30 | 32.05 | 29.90 | 31.99 | 00:00:00 | | 2003-05-15 | 465,000 | 31.50 | 32.02 | 30.90 | 31.29 | 00:00:00 | | 2003-05-16 | 1,317,600 | 30.82 | 31.40 | 29.95 | 30.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
