|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-30 | 2,460,300 | 75.89 | 77.90 | 75.43 | 76.82 | 00:00:00 | | 2007-08-31 | 1,938,400 | 78.17 | 79.73 | 77.71 | 79.18 | 00:00:00 | | 2007-09-04 | 1,580,700 | 79.67 | 81.02 | 78.84 | 80.74 | 00:00:00 | | 2007-09-05 | 1,709,500 | 80.29 | 80.65 | 77.30 | 77.81 | 00:00:00 | | 2007-09-06 | 1,570,500 | 78.32 | 79.50 | 77.24 | 77.46 | 00:00:00 | | 2007-09-07 | 2,480,700 | 77.09 | 77.10 | 73.13 | 75.05 | 00:00:00 | | 2007-09-10 | 2,059,700 | 75.36 | 76.00 | 72.65 | 73.41 | 00:00:00 | | 2007-09-11 | 3,117,300 | 74.00 | 74.64 | 71.73 | 71.97 | 00:00:00 | | 2007-09-12 | 4,510,300 | 71.65 | 73.06 | 70.47 | 70.98 | 00:00:00 | | 2007-09-13 | 3,510,200 | 72.00 | 74.86 | 71.83 | 74.61 | 00:00:00 | | 2007-09-14 | 2,643,800 | 73.83 | 76.00 | 73.48 | 75.49 | 00:00:00 | | 2007-09-17 | 1,395,200 | 75.02 | 75.33 | 73.86 | 73.93 | 00:00:00 | | 2007-09-18 | 1,664,600 | 74.25 | 76.94 | 73.52 | 76.10 | 00:00:00 | | 2007-09-19 | 2,890,800 | 76.84 | 79.30 | 76.70 | 78.43 | 00:00:00 | | 2007-09-20 | 1,371,100 | 77.90 | 78.75 | 77.10 | 77.37 | 00:00:00 | | 2007-09-21 | 2,243,800 | 77.45 | 78.11 | 77.14 | 77.81 | 00:00:00 | | 2007-09-24 | 1,412,500 | 77.82 | 78.62 | 75.96 | 76.19 | 00:00:00 | | 2007-09-25 | 2,452,700 | 76.10 | 77.72 | 74.75 | 77.42 | 00:00:00 | | 2007-09-26 | 1,603,800 | 77.96 | 79.01 | 77.04 | 79.00 | 00:00:00 | | 2007-09-27 | 2,326,000 | 79.38 | 81.65 | 78.90 | 80.86 | 00:00:00 | | 2007-09-28 | 1,616,400 | 81.15 | 82.43 | 81.15 | 82.15 | 00:00:00 | | 2007-10-01 | 1,868,200 | 82.35 | 83.44 | 81.17 | 83.27 | 00:00:00 | | 2007-10-02 | 1,956,900 | 83.27 | 83.41 | 80.75 | 81.55 | 00:00:00 | | 2007-10-03 | 1,388,000 | 81.96 | 81.96 | 78.67 | 78.82 | 00:00:00 | | 2007-10-04 | 11,554,900 | 79.08 | 79.15 | 70.96 | 74.48 | 00:00:00 | | 2007-10-05 | 4,640,200 | 75.15 | 75.19 | 71.66 | 72.53 | 00:00:00 | | 2007-10-08 | 6,582,300 | 72.26 | 72.39 | 67.90 | 69.59 | 00:00:00 | | 2007-10-09 | 3,524,000 | 69.81 | 72.39 | 69.72 | 71.68 | 00:00:00 | | 2007-10-10 | 3,755,600 | 71.32 | 71.93 | 70.29 | 71.46 | 00:00:00 | | 2007-10-11 | 3,041,800 | 71.65 | 72.83 | 69.84 | 70.53 | 00:00:00 | | 2007-10-12 | 2,882,600 | 73.29 | 73.29 | 71.09 | 72.00 | 00:00:00 | | 2007-10-15 | 3,177,900 | 71.79 | 72.39 | 70.09 | 70.20 | 00:00:00 | | 2007-10-16 | 3,845,300 | 69.81 | 69.91 | 67.86 | 68.49 | 00:00:00 | | 2007-10-17 | 2,970,300 | 69.00 | 70.25 | 68.55 | 69.56 | 00:00:00 | | 2007-10-18 | 2,769,600 | 69.33 | 69.46 | 68.26 | 69.00 | 00:00:00 | | 2007-10-19 | 3,664,400 | 69.65 | 69.65 | 66.34 | 66.91 | 00:00:00 | | 2007-10-22 | 2,600,700 | 65.75 | 68.10 | 65.55 | 68.05 | 00:00:00 | | 2007-10-23 | 1,890,800 | 68.37 | 69.67 | 68.04 | 68.49 | 00:00:00 | | 2007-10-24 | 2,990,900 | 68.00 | 69.68 | 67.15 | 69.44 | 00:00:00 | | 2007-10-25 | 23,914,000 | 59.50 | 59.62 | 52.51 | 56.05 | 00:00:00 | | 2007-10-26 | 7,788,800 | 58.01 | 61.19 | 57.44 | 59.63 | 00:00:00 | | 2007-10-29 | 4,767,900 | 59.22 | 63.00 | 59.22 | 62.89 | 00:00:00 | | 2007-10-30 | 2,551,300 | 62.51 | 62.60 | 60.30 | 61.21 | 00:00:00 | | 2007-10-31 | 6,849,600 | 58.72 | 59.00 | 56.64 | 58.00 | 00:00:00 | | 2007-11-01 | 4,667,800 | 58.00 | 58.60 | 56.54 | 57.29 | 00:00:00 | | 2007-11-02 | 3,440,000 | 57.75 | 58.34 | 57.05 | 57.97 | 00:00:00 | | 2007-11-05 | 3,243,900 | 57.49 | 58.35 | 56.38 | 57.03 | 00:00:00 | | 2007-11-06 | 9,332,400 | 57.33 | 57.38 | 51.17 | 53.36 | 00:00:00 | | 2007-11-07 | 4,611,100 | 52.71 | 54.48 | 52.07 | 52.35 | 00:00:00 | | 2007-11-08 | 5,245,000 | 52.20 | 53.11 | 49.70 | 50.72 | 00:00:00 | | 2007-11-09 | 5,615,400 | 49.62 | 50.42 | 47.74 | 48.53 | 00:00:00 | | 2007-11-12 | 5,504,800 | 48.25 | 51.42 | 48.00 | 48.49 | 00:00:00 | | 2007-11-13 | 4,336,500 | 49.25 | 52.62 | 49.25 | 52.29 | 00:00:00 | | 2007-11-14 | 3,734,200 | 52.94 | 54.22 | 52.36 | 52.67 | 00:00:00 | | 2007-11-15 | 3,070,700 | 52.10 | 53.80 | 51.65 | 52.25 | 00:00:00 | | 2007-11-16 | 3,891,000 | 52.54 | 52.98 | 51.85 | 52.97 | 00:00:00 | | 2007-11-19 | 3,189,800 | 52.43 | 53.08 | 50.63 | 50.90 | 00:00:00 | | 2007-11-20 | 4,223,200 | 50.85 | 52.26 | 48.35 | 49.47 | 00:00:00 | | 2007-11-21 | 3,092,200 | 49.00 | 49.91 | 47.83 | 48.10 | 00:00:00 | | 2007-11-23 | 1,196,700 | 48.87 | 49.98 | 48.31 | 49.85 | 00:00:00 | | 2007-11-26 | 3,382,700 | 50.10 | 51.38 | 49.83 | 49.95 | 00:00:00 | | 2007-11-27 | 2,576,900 | 50.06 | 51.66 | 49.60 | 50.74 | 00:00:00 | | 2007-11-28 | 3,241,200 | 51.30 | 53.32 | 51.24 | 53.02 | 00:00:00 | | 2007-11-29 | 2,396,100 | 52.83 | 53.59 | 52.00 | 52.92 | 00:00:00 | | 2007-11-30 | 3,803,800 | 53.65 | 55.26 | 53.51 | 55.16 | 00:00:00 | | 2007-12-03 | 3,349,300 | 55.18 | 56.04 | 54.12 | 54.44 | 00:00:00 | | 2007-12-04 | 2,827,500 | 53.72 | 54.34 | 52.34 | 52.97 | 00:00:00 | | 2007-12-05 | 2,300,700 | 53.61 | 54.03 | 52.88 | 53.36 | 00:00:00 | | 2007-12-06 | 2,693,600 | 53.69 | 53.71 | 51.73 | 52.95 | 00:00:00 | | 2007-12-07 | 2,771,900 | 53.01 | 53.39 | 52.50 | 53.08 | 00:00:00 | | 2007-12-10 | 2,210,200 | 53.43 | 54.44 | 53.00 | 54.17 | 00:00:00 | | 2007-12-11 | 3,359,100 | 54.02 | 54.50 | 50.80 | 51.50 | 00:00:00 | | 2007-12-12 | 3,822,900 | 52.18 | 52.75 | 48.78 | 49.29 | 00:00:00 | | 2007-12-13 | 13,484,900 | 48.74 | 48.75 | 43.37 | 45.20 | 00:00:00 | | 2007-12-14 | 6,732,200 | 44.70 | 45.00 | 42.50 | 43.10 | 00:00:00 | | 2007-12-17 | 3,286,300 | 42.56 | 43.90 | 42.51 | 43.03 | 00:00:00 | | 2007-12-18 | 3,473,200 | 43.12 | 43.90 | 43.00 | 43.71 | 00:00:00 | | 2007-12-19 | 4,042,300 | 43.49 | 44.73 | 43.49 | 44.53 | 00:00:00 | | 2007-12-20 | 5,677,000 | 45.07 | 46.88 | 44.94 | 46.77 | 00:00:00 | | 2007-12-21 | 4,221,200 | 46.82 | 48.46 | 46.73 | 48.25 | 00:00:00 | | 2007-12-24 | 1,240,900 | 48.35 | 48.75 | 48.00 | 48.45 | 00:00:00 | | 2007-12-26 | 2,195,600 | 48.30 | 49.20 | 48.30 | 49.09 | 00:00:00 | | 2007-12-27 | 2,227,300 | 49.10 | 49.19 | 47.18 | 47.63 | 00:00:00 | | 2007-12-28 | 1,112,400 | 47.92 | 48.18 | 47.12 | 47.59 | 00:00:00 | | 2007-12-31 | 1,903,200 | 47.64 | 48.54 | 47.43 | 48.32 | 00:00:00 | | 2008-01-02 | 2,645,700 | 48.30 | 49.22 | 48.00 | 48.77 | 00:00:00 | | 2008-01-03 | 1,663,700 | 48.73 | 48.99 | 47.83 | 48.16 | 00:00:00 | | 2008-01-04 | 2,541,000 | 47.72 | 47.95 | 45.87 | 46.62 | 00:00:00 | | 2008-01-07 | 6,472,500 | 49.37 | 51.45 | 48.09 | 51.07 | 00:00:00 | | 2008-01-08 | 5,555,000 | 52.00 | 52.72 | 50.05 | 50.08 | 00:00:00 | | 2008-01-09 | 3,532,400 | 50.43 | 51.06 | 48.61 | 50.10 | 00:00:00 | | 2008-01-10 | 2,342,700 | 49.96 | 51.70 | 48.52 | 51.42 | 00:00:00 | | 2008-01-11 | 3,690,500 | 51.50 | 51.64 | 48.51 | 49.26 | 00:00:00 | | 2008-01-14 | 2,314,800 | 49.34 | 50.03 | 48.55 | 49.61 | 00:00:00 | | 2008-01-15 | 2,785,200 | 48.97 | 49.05 | 46.64 | 46.70 | 00:00:00 | | 2008-01-16 | 6,196,900 | 46.49 | 46.52 | 43.60 | 43.60 | 00:00:00 | | 2008-01-17 | 6,016,800 | 44.00 | 44.49 | 41.60 | 42.13 | 00:00:00 | | 2008-01-18 | 7,045,300 | 41.71 | 42.63 | 38.11 | 39.61 | 00:00:00 | | 2008-01-22 | 5,886,100 | 37.58 | 41.11 | 35.01 | 39.72 | 00:00:00 | | 2008-01-23 | 4,605,800 | 38.98 | 40.36 | 36.40 | 39.93 | 00:00:00 | | 2008-01-24 | 3,337,100 | 40.09 | 42.04 | 39.21 | 41.91 | 00:00:00 | | 2008-01-25 | 3,812,600 | 41.95 | 42.72 | 39.33 | 39.46 | 00:00:00 | | 2008-01-28 | 3,164,400 | 39.55 | 41.65 | 39.19 | 41.64 | 00:00:00 | | 2008-01-29 | 2,497,900 | 41.88 | 42.75 | 41.22 | 42.61 | 00:00:00 | | 2008-01-30 | 2,496,000 | 42.80 | 43.61 | 42.25 | 42.28 | 00:00:00 | | 2008-01-31 | 2,175,700 | 41.87 | 43.21 | 40.98 | 42.66 | 00:00:00 | | 2008-02-01 | 2,132,200 | 43.09 | 44.25 | 42.29 | 43.99 | 00:00:00 | | 2008-02-04 | 1,676,100 | 44.25 | 44.25 | 42.18 | 42.40 | 00:00:00 | | 2008-02-05 | 4,017,300 | 41.50 | 41.50 | 39.18 | 39.25 | 00:00:00 | | 2008-02-06 | 3,074,500 | 40.00 | 40.95 | 39.44 | 39.72 | 00:00:00 | | 2008-02-07 | 2,514,600 | 39.85 | 41.27 | 39.75 | 40.81 | 00:00:00 | | 2008-02-08 | 2,349,400 | 41.09 | 41.50 | 40.34 | 41.25 | 00:00:00 | | 2008-02-11 | 4,740,600 | 41.36 | 43.29 | 40.11 | 42.82 | 00:00:00 | | 2008-02-12 | 2,093,600 | 43.79 | 44.00 | 42.17 | 42.57 | 00:00:00 | | 2008-02-13 | 2,502,800 | 43.03 | 43.83 | 42.43 | 43.23 | 00:00:00 | | 2008-02-14 | 4,400,800 | 43.33 | 43.60 | 40.76 | 40.87 | 00:00:00 | | 2008-02-15 | 3,199,700 | 40.54 | 41.80 | 40.54 | 41.55 | 00:00:00 | | 2008-02-19 | 1,929,400 | 42.24 | 42.40 | 40.72 | 40.96 | 00:00:00 | | 2008-02-20 | 2,603,400 | 40.94 | 41.15 | 39.64 | 40.68 | 00:00:00 | | 2008-02-21 | 2,260,300 | 40.97 | 41.80 | 40.35 | 40.74 | 00:00:00 | | 2008-02-22 | 1,753,800 | 40.90 | 41.67 | 40.08 | 41.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
