|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-13 | 2,359,200 | 53.25 | 54.25 | 52.08 | 53.78 | 00:00:00 | | 2008-08-14 | 1,403,200 | 53.40 | 54.85 | 52.86 | 54.57 | 00:00:00 | | 2008-08-15 | 2,112,000 | 54.77 | 54.95 | 53.02 | 53.70 | 00:00:00 | | 2008-08-18 | 1,409,300 | 54.10 | 54.31 | 52.06 | 52.35 | 00:00:00 | | 2008-08-19 | 2,953,300 | 52.84 | 53.20 | 50.06 | 50.61 | 00:00:00 | | 2008-08-20 | 1,833,000 | 50.81 | 52.81 | 50.72 | 51.01 | 00:00:00 | | 2008-08-21 | 1,975,800 | 50.99 | 51.43 | 50.34 | 50.58 | 00:00:00 | | 2008-08-22 | 2,419,800 | 51.14 | 53.25 | 50.68 | 52.96 | 00:00:00 | | 2008-08-25 | 1,737,800 | 52.37 | 52.53 | 50.91 | 51.30 | 00:00:00 | | 2008-08-26 | 2,061,200 | 51.30 | 51.89 | 50.82 | 51.68 | 00:00:00 | | 2008-08-27 | 1,554,700 | 51.82 | 52.98 | 51.72 | 52.41 | 00:00:00 | | 2008-08-28 | 1,343,700 | 52.91 | 53.38 | 52.41 | 53.22 | 00:00:00 | | 2008-08-29 | 1,187,800 | 52.02 | 53.22 | 51.76 | 52.52 | 00:00:00 | | 2008-09-02 | 1,842,200 | 53.67 | 54.71 | 52.15 | 53.10 | 00:00:00 | | 2008-09-03 | 1,670,100 | 53.59 | 53.80 | 51.70 | 52.06 | 00:00:00 | | 2008-09-04 | 2,442,600 | 51.74 | 52.62 | 49.70 | 50.21 | 00:00:00 | | 2008-09-05 | 1,669,100 | 49.91 | 50.92 | 49.14 | 50.60 | 00:00:00 | | 2008-09-08 | 2,776,300 | 50.70 | 51.78 | 49.22 | 50.12 | 00:00:00 | | 2008-09-09 | 3,061,000 | 49.26 | 50.69 | 48.09 | 48.49 | 00:00:00 | | 2008-09-10 | 1,909,300 | 48.58 | 49.29 | 48.11 | 48.13 | 00:00:00 | | 2008-09-11 | 2,376,100 | 48.08 | 48.17 | 46.60 | 48.10 | 00:00:00 | | 2008-09-12 | 2,627,800 | 47.56 | 49.75 | 47.27 | 49.72 | 00:00:00 | | 2008-09-15 | 2,900,000 | 48.04 | 49.44 | 44.80 | 45.06 | 00:00:00 | | 2008-09-16 | 2,605,900 | 45.42 | 47.19 | 44.50 | 46.29 | 00:00:00 | | 2008-09-17 | 4,396,200 | 46.00 | 46.00 | 39.44 | 39.92 | 00:00:00 | | 2008-09-18 | 6,219,500 | 40.39 | 42.40 | 37.33 | 40.23 | 00:00:00 | | 2008-09-19 | 7,270,200 | 42.70 | 50.60 | 41.43 | 42.47 | 00:00:00 | | 2008-09-22 | 2,088,800 | 43.36 | 43.36 | 40.01 | 40.32 | 00:00:00 | | 2008-09-23 | 1,953,900 | 40.47 | 41.00 | 39.36 | 39.84 | 00:00:00 | | 2008-09-24 | 2,285,500 | 40.16 | 41.46 | 39.90 | 40.96 | 00:00:00 | | 2008-09-25 | 1,559,600 | 40.64 | 42.06 | 40.28 | 41.44 | 00:00:00 | | 2008-09-26 | 2,459,700 | 40.34 | 40.89 | 39.73 | 40.17 | 00:00:00 | | 2008-09-29 | 4,628,000 | 39.59 | 40.95 | 32.93 | 33.98 | 00:00:00 | | 2008-09-30 | 2,674,100 | 34.93 | 38.15 | 34.50 | 37.92 | 00:00:00 | | 2008-10-01 | 1,996,100 | 38.43 | 38.43 | 35.18 | 36.11 | 00:00:00 | | 2008-10-02 | 3,603,000 | 36.32 | 36.33 | 31.80 | 32.24 | 00:00:00 | | 2008-10-03 | 4,701,800 | 32.83 | 35.02 | 32.11 | 32.21 | 00:00:00 | | 2008-10-06 | 5,520,100 | 31.95 | 32.08 | 26.70 | 29.33 | 00:00:00 | | 2008-10-07 | 3,434,500 | 29.33 | 29.70 | 25.84 | 25.86 | 00:00:00 | | 2008-10-08 | 8,245,500 | 24.89 | 26.24 | 22.22 | 24.34 | 00:00:00 | | 2008-10-09 | 5,378,700 | 25.06 | 26.92 | 22.00 | 22.72 | 00:00:00 | | 2008-10-10 | 5,354,000 | 21.83 | 23.01 | 19.65 | 21.90 | 00:00:00 | | 2008-10-13 | 5,815,700 | 23.90 | 28.20 | 23.23 | 28.15 | 00:00:00 | | 2008-10-14 | 4,797,400 | 29.37 | 30.43 | 25.34 | 25.43 | 00:00:00 | | 2008-10-15 | 3,916,400 | 25.43 | 26.34 | 21.75 | 21.80 | 00:00:00 | | 2008-10-16 | 5,373,200 | 22.00 | 22.23 | 19.29 | 22.23 | 00:00:00 | | 2008-10-17 | 5,388,100 | 21.55 | 26.12 | 21.55 | 25.72 | 00:00:00 | | 2008-10-20 | 4,231,800 | 25.95 | 28.63 | 25.85 | 28.11 | 00:00:00 | | 2008-10-21 | 4,413,900 | 28.05 | 28.25 | 24.28 | 24.41 | 00:00:00 | | 2008-10-22 | 7,219,000 | 23.50 | 23.58 | 16.87 | 18.87 | 00:00:00 | | 2008-10-23 | 14,631,800 | 19.63 | 20.75 | 14.61 | 15.79 | 00:00:00 | | 2008-10-24 | 6,170,000 | 13.37 | 15.44 | 13.00 | 15.41 | 00:00:00 | | 2008-10-27 | 5,007,600 | 14.79 | 17.01 | 14.35 | 15.94 | 00:00:00 | | 2008-10-28 | 5,746,300 | 16.74 | 18.82 | 16.30 | 18.78 | 00:00:00 | | 2008-10-29 | 4,840,600 | 19.17 | 22.21 | 18.39 | 21.60 | 00:00:00 | | 2008-10-30 | 5,873,600 | 22.26 | 25.70 | 22.23 | 23.40 | 00:00:00 | | 2008-10-31 | 4,605,800 | 23.00 | 26.78 | 22.26 | 25.76 | 00:00:00 | | 2008-11-03 | 4,165,400 | 25.09 | 26.10 | 22.92 | 23.76 | 00:00:00 | | 2008-11-04 | 2,913,300 | 23.92 | 25.80 | 23.92 | 25.22 | 00:00:00 | | 2008-11-05 | 2,589,800 | 24.94 | 25.15 | 22.22 | 22.38 | 00:00:00 | | 2008-11-06 | 2,701,100 | 22.06 | 22.67 | 20.19 | 20.44 | 00:00:00 | | 2008-11-07 | 2,432,300 | 20.72 | 21.59 | 20.11 | 20.95 | 00:00:00 | | 2008-11-10 | 1,830,900 | 21.37 | 21.60 | 19.38 | 19.72 | 00:00:00 | | 2008-11-11 | 3,302,500 | 19.56 | 19.75 | 16.99 | 18.05 | 00:00:00 | | 2008-11-12 | 3,691,500 | 17.24 | 18.34 | 16.49 | 16.72 | 00:00:00 | | 2008-11-13 | 3,587,600 | 16.76 | 18.38 | 15.78 | 18.26 | 00:00:00 | | 2008-11-14 | 2,960,500 | 17.85 | 18.35 | 16.54 | 16.77 | 00:00:00 | | 2008-11-17 | 2,996,000 | 16.57 | 17.48 | 16.47 | 16.77 | 00:00:00 | | 2008-11-18 | 3,371,100 | 16.87 | 16.90 | 14.50 | 15.34 | 00:00:00 | | 2008-11-19 | 3,518,000 | 15.39 | 15.54 | 14.58 | 14.66 | 00:00:00 | | 2008-11-20 | 4,425,100 | 14.25 | 14.47 | 12.38 | 12.61 | 00:00:00 | | 2008-11-21 | 5,047,000 | 12.92 | 14.05 | 12.59 | 14.05 | 00:00:00 | | 2008-11-24 | 4,239,900 | 15.34 | 17.77 | 14.85 | 17.55 | 00:00:00 | | 2008-11-25 | 3,636,000 | 17.37 | 18.19 | 16.14 | 16.91 | 00:00:00 | | 2008-11-26 | 2,680,000 | 16.76 | 18.84 | 16.48 | 18.77 | 00:00:00 | | 2008-11-28 | 788,200 | 18.47 | 19.50 | 17.64 | 19.44 | 00:00:00 | | 2008-12-01 | 2,535,900 | 18.48 | 18.94 | 16.18 | 16.29 | 00:00:00 | | 2008-12-02 | 2,838,200 | 16.73 | 18.37 | 16.31 | 18.04 | 00:00:00 | | 2008-12-03 | 2,551,000 | 17.59 | 18.01 | 16.69 | 17.72 | 00:00:00 | | 2008-12-04 | 1,552,600 | 17.31 | 18.43 | 16.68 | 17.17 | 00:00:00 | | 2008-12-05 | 2,916,600 | 16.98 | 17.62 | 16.13 | 17.62 | 00:00:00 | | 2008-12-08 | 2,652,600 | 18.39 | 19.83 | 17.91 | 19.44 | 00:00:00 | | 2008-12-09 | 2,359,100 | 19.11 | 20.40 | 18.50 | 18.92 | 00:00:00 | | 2008-12-10 | 2,226,700 | 19.75 | 21.00 | 19.00 | 20.22 | 00:00:00 | | 2008-12-11 | 1,950,300 | 19.92 | 20.46 | 18.75 | 19.24 | 00:00:00 | | 2008-12-12 | 1,627,700 | 18.95 | 19.49 | 18.35 | 19.13 | 00:00:00 | | 2008-12-15 | 1,933,500 | 19.25 | 19.68 | 17.45 | 17.84 | 00:00:00 | | 2008-12-16 | 2,309,300 | 18.20 | 19.21 | 18.08 | 19.11 | 00:00:00 | | 2008-12-17 | 2,325,000 | 18.64 | 19.40 | 18.30 | 18.52 | 00:00:00 | | 2008-12-18 | 2,367,300 | 19.08 | 19.09 | 17.86 | 18.28 | 00:00:00 | | 2008-12-19 | 2,643,800 | 18.55 | 18.55 | 17.48 | 18.17 | 00:00:00 | | 2008-12-22 | 1,623,400 | 18.22 | 18.50 | 16.79 | 17.30 | 00:00:00 | | 2008-12-23 | 1,603,600 | 16.77 | 17.89 | 16.73 | 17.32 | 00:00:00 | | 2008-12-24 | 718,100 | 17.45 | 17.90 | 17.24 | 17.62 | 00:00:00 | | 2008-12-26 | 589,500 | 17.75 | 17.99 | 17.36 | 17.83 | 00:00:00 | | 2008-12-29 | 1,081,100 | 17.51 | 17.77 | 16.80 | 17.05 | 00:00:00 | | 2008-12-30 | 1,606,600 | 17.21 | 17.90 | 17.05 | 17.78 | 00:00:00 | | 2008-12-31 | 1,350,900 | 17.85 | 18.32 | 17.69 | 18.18 | 00:00:00 | | 2009-01-02 | 2,906,400 | 18.18 | 21.48 | 18.07 | 21.26 | 00:00:00 | | 2009-01-05 | 2,814,800 | 21.13 | 21.87 | 20.63 | 21.77 | 00:00:00 | | 2009-01-06 | 3,337,900 | 22.00 | 23.77 | 22.00 | 23.62 | 00:00:00 | | 2009-01-07 | 3,592,000 | 23.09 | 23.92 | 22.53 | 23.03 | 00:00:00 | | 2009-01-08 | 2,263,300 | 23.03 | 24.49 | 22.43 | 24.39 | 00:00:00 | | 2009-01-09 | 2,580,600 | 24.21 | 24.29 | 22.56 | 23.53 | 00:00:00 | | 2009-01-12 | 2,510,400 | 22.39 | 22.39 | 20.11 | 20.27 | 00:00:00 | | 2009-01-13 | 2,186,200 | 20.00 | 21.09 | 19.85 | 20.57 | 00:00:00 | | 2009-01-14 | 2,062,800 | 20.24 | 20.52 | 19.00 | 19.23 | 00:00:00 | | 2009-01-15 | 2,043,000 | 19.74 | 20.14 | 18.34 | 19.72 | 00:00:00 | | 2009-01-16 | 1,864,100 | 20.12 | 20.30 | 18.98 | 19.55 | 00:00:00 | | 2009-01-20 | 1,890,700 | 19.50 | 19.50 | 18.24 | 18.26 | 00:00:00 | | 2009-01-21 | 2,503,200 | 18.72 | 19.60 | 18.54 | 19.35 | 00:00:00 | | 2009-01-22 | 2,363,600 | 19.10 | 19.94 | 18.46 | 19.40 | 00:00:00 | | 2009-01-23 | 2,601,600 | 19.11 | 20.32 | 18.64 | 19.66 | 00:00:00 | | 2009-01-26 | 2,152,300 | 20.30 | 21.28 | 19.56 | 20.15 | 00:00:00 | | 2009-01-27 | 1,992,200 | 20.05 | 20.59 | 19.16 | 20.23 | 00:00:00 | | 2009-01-28 | 1,701,100 | 20.74 | 21.23 | 20.24 | 21.05 | 00:00:00 | | 2009-01-29 | 1,670,500 | 20.30 | 20.77 | 19.79 | 20.06 | 00:00:00 | | 2009-01-30 | 2,597,600 | 21.00 | 21.00 | 19.17 | 19.40 | 00:00:00 | | 2009-02-02 | 3,059,300 | 19.05 | 19.27 | 17.79 | 18.70 | 00:00:00 | | 2009-02-03 | 2,989,100 | 18.65 | 18.95 | 18.18 | 18.88 | 00:00:00 | | 2009-02-04 | 2,145,600 | 18.83 | 19.44 | 18.62 | 18.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
