|
 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 | | 2009-02-04 | 2,145,600 | 18.83 | 19.44 | 18.62 | 18.78 | 00:00:00 | | 2009-02-05 | 2,023,500 | 18.52 | 19.66 | 18.02 | 19.40 | 00:00:00 | | 2009-02-06 | 2,347,000 | 19.73 | 20.76 | 19.49 | 20.56 | 00:00:00 | | 2009-02-09 | 1,731,900 | 20.43 | 21.12 | 20.12 | 20.29 | 00:00:00 | | 2009-02-10 | 2,634,400 | 20.11 | 21.12 | 18.99 | 19.23 | 00:00:00 | | 2009-02-11 | 1,477,400 | 19.38 | 20.12 | 19.26 | 19.80 | 00:00:00 | | 2009-02-12 | 2,240,000 | 19.27 | 19.80 | 18.62 | 19.69 | 00:00:00 | | 2009-02-13 | 1,440,600 | 19.73 | 20.01 | 19.39 | 19.77 | 00:00:00 | | 2009-02-17 | 3,293,300 | 18.88 | 18.88 | 17.61 | 17.64 | 00:00:00 | | 2009-02-18 | 3,094,300 | 17.62 | 17.65 | 16.66 | 17.17 | 00:00:00 | | 2009-02-19 | 2,313,400 | 17.42 | 18.15 | 17.18 | 17.53 | 00:00:00 | | 2009-02-20 | 3,278,400 | 17.02 | 17.50 | 16.44 | 17.06 | 00:00:00 | | 2009-02-23 | 3,093,700 | 17.29 | 17.40 | 15.83 | 15.86 | 00:00:00 | | 2009-02-24 | 3,669,600 | 16.02 | 17.55 | 15.63 | 17.25 | 00:00:00 | | 2009-02-25 | 3,105,100 | 17.33 | 17.33 | 15.97 | 16.49 | 00:00:00 | | 2009-02-26 | 14,682,200 | 15.78 | 15.79 | 11.90 | 13.21 | 00:00:00 | | 2009-02-27 | 6,733,700 | 13.21 | 13.21 | 12.70 | 12.81 | 00:00:00 | | 2009-03-02 | 8,752,900 | 12.45 | 12.60 | 10.64 | 10.83 | 00:00:00 | | 2009-03-03 | 7,073,800 | 11.02 | 11.23 | 10.23 | 10.55 | 00:00:00 | | 2009-03-04 | 8,004,800 | 12.35 | 12.60 | 11.76 | 12.40 | 00:00:00 | | 2009-03-05 | 5,031,200 | 12.07 | 12.39 | 11.53 | 11.82 | 00:00:00 | | 2009-03-06 | 6,549,900 | 11.81 | 12.66 | 11.62 | 12.60 | 00:00:00 | | 2009-03-09 | 5,087,800 | 12.68 | 12.93 | 12.00 | 12.47 | 00:00:00 | | 2009-03-10 | 3,093,500 | 12.93 | 13.73 | 12.57 | 13.65 | 00:00:00 | | 2009-03-11 | 4,815,700 | 13.58 | 14.30 | 13.37 | 13.99 | 00:00:00 | | 2009-03-12 | 3,888,000 | 14.02 | 14.96 | 13.52 | 14.93 | 00:00:00 | | 2009-03-13 | 3,449,800 | 14.04 | 14.88 | 14.04 | 14.69 | 00:00:00 | | 2009-03-16 | 2,401,900 | 14.81 | 15.00 | 14.23 | 14.23 | 00:00:00 | | 2009-03-17 | 4,650,200 | 14.18 | 14.58 | 13.86 | 14.08 | 00:00:00 | | 2009-03-18 | 3,834,000 | 14.02 | 15.52 | 13.86 | 15.24 | 00:00:00 | | 2009-03-19 | 2,658,600 | 15.48 | 16.08 | 15.09 | 15.24 | 00:00:00 | | 2009-03-20 | 3,096,500 | 15.99 | 15.99 | 14.01 | 14.41 | 00:00:00 | | 2009-03-23 | 3,463,000 | 14.94 | 16.33 | 14.89 | 16.24 | 00:00:00 | | 2009-03-24 | 3,281,700 | 15.54 | 16.23 | 15.32 | 15.67 | 00:00:00 | | 2009-03-25 | 2,630,100 | 15.76 | 16.57 | 15.16 | 15.89 | 00:00:00 | | 2009-03-26 | 3,607,000 | 15.94 | 16.60 | 15.86 | 16.12 | 00:00:00 | | 2009-03-27 | 2,732,300 | 15.82 | 15.95 | 15.17 | 15.24 | 00:00:00 | | 2009-03-30 | 3,796,200 | 15.04 | 15.22 | 13.86 | 14.27 | 00:00:00 | | 2009-03-31 | 3,395,700 | 14.55 | 15.27 | 14.55 | 15.00 | 00:00:00 | | 2009-04-01 | 3,305,200 | 14.66 | 16.18 | 14.44 | 15.87 | 00:00:00 | | 2009-04-02 | 3,989,500 | 16.20 | 17.47 | 16.14 | 16.87 | 00:00:00 | | 2009-04-03 | 3,151,800 | 16.65 | 17.60 | 16.58 | 17.50 | 00:00:00 | | 2009-04-06 | 10,818,900 | 17.14 | 17.30 | 13.80 | 14.31 | 00:00:00 | | 2009-04-07 | 7,940,200 | 13.97 | 14.07 | 12.87 | 13.01 | 00:00:00 | | 2009-04-08 | 4,246,300 | 13.19 | 13.65 | 12.91 | 13.36 | 00:00:00 | | 2009-04-09 | 4,036,900 | 13.77 | 15.24 | 13.59 | 15.04 | 00:00:00 | | 2009-04-13 | 3,076,400 | 14.89 | 15.39 | 14.43 | 15.27 | 00:00:00 | | 2009-04-14 | 3,983,800 | 15.24 | 15.45 | 14.83 | 15.13 | 00:00:00 | | 2009-04-15 | 3,256,600 | 15.07 | 15.58 | 14.80 | 15.20 | 00:00:00 | | 2009-04-16 | 4,427,700 | 15.52 | 16.05 | 15.15 | 15.73 | 00:00:00 | | 2009-04-17 | 5,100,800 | 15.65 | 15.67 | 14.88 | 14.95 | 00:00:00 | | 2009-04-20 | 4,864,600 | 14.57 | 14.73 | 13.67 | 13.83 | 00:00:00 | | 2009-04-21 | 4,241,200 | 13.73 | 14.35 | 13.55 | 14.02 | 00:00:00 | | 2009-04-22 | 5,267,800 | 13.89 | 14.92 | 13.80 | 14.33 | 00:00:00 | | 2009-04-23 | 9,053,800 | 15.27 | 16.37 | 14.70 | 16.30 | 00:00:00 | | 2009-04-24 | 6,023,000 | 16.02 | 16.87 | 16.01 | 16.63 | 00:00:00 | | 2009-04-27 | 5,212,300 | 16.11 | 16.39 | 15.67 | 15.83 | 00:00:00 | | 2009-04-28 | 3,887,000 | 15.64 | 16.16 | 15.53 | 15.74 | 00:00:00 | | 2009-04-29 | 4,553,300 | 15.99 | 16.97 | 15.93 | 16.60 | 00:00:00 | | 2009-04-30 | 4,181,200 | 16.81 | 17.03 | 15.98 | 16.16 | 00:00:00 | | 2009-05-01 | 2,182,100 | 16.03 | 16.72 | 16.00 | 16.37 | 00:00:00 | | 2009-05-04 | 4,597,700 | 16.84 | 17.96 | 16.60 | 17.88 | 00:00:00 | | 2009-05-05 | 3,650,900 | 17.92 | 18.43 | 17.63 | 18.34 | 00:00:00 | | 2009-05-06 | 4,627,700 | 18.56 | 18.89 | 18.00 | 18.52 | 00:00:00 | | 2009-05-07 | 3,185,900 | 18.69 | 18.78 | 17.47 | 17.82 | 00:00:00 | | 2009-05-08 | 2,292,600 | 18.15 | 19.10 | 17.82 | 18.97 | 00:00:00 | | 2009-05-11 | 2,526,400 | 19.11 | 19.30 | 18.13 | 18.13 | 00:00:00 | | 2009-05-12 | 2,330,000 | 18.15 | 18.67 | 17.11 | 17.52 | 00:00:00 | | 2009-05-13 | 1,755,800 | 17.51 | 17.62 | 16.70 | 16.74 | 00:00:00 | | 2009-05-14 | 1,847,400 | 16.81 | 17.50 | 16.45 | 17.29 | 00:00:00 | | 2009-05-15 | 1,983,800 | 17.20 | 18.08 | 17.09 | 17.36 | 00:00:00 | | 2009-05-18 | 3,034,600 | 17.50 | 18.71 | 17.50 | 18.69 | 00:00:00 | | 2009-05-19 | 2,736,700 | 18.88 | 19.20 | 18.25 | 18.36 | 00:00:00 | | 2009-05-20 | 2,823,400 | 18.44 | 18.97 | 18.10 | 18.17 | 00:00:00 | | 2009-05-21 | 3,527,300 | 17.87 | 18.05 | 17.05 | 17.69 | 00:00:00 | | 2009-05-22 | 2,398,000 | 17.78 | 18.50 | 17.60 | 18.28 | 00:00:00 | | 2009-05-26 | 3,222,000 | 17.90 | 18.96 | 17.69 | 18.65 | 00:00:00 | | 2009-05-27 | 3,977,400 | 18.77 | 19.43 | 18.50 | 18.79 | 00:00:00 | | 2009-05-28 | 4,679,100 | 19.17 | 20.30 | 18.98 | 20.05 | 00:00:00 | | 2009-05-29 | 2,881,200 | 20.30 | 20.46 | 19.50 | 20.46 | 00:00:00 | | 2009-06-01 | 3,429,100 | 21.04 | 21.39 | 20.69 | 20.90 | 00:00:00 | | 2009-06-02 | 3,932,900 | 20.93 | 21.00 | 20.09 | 20.42 | 00:00:00 | | 2009-06-03 | 3,891,000 | 20.28 | 20.39 | 19.10 | 19.33 | 00:00:00 | | 2009-06-04 | 3,298,900 | 19.73 | 19.75 | 19.33 | 19.74 | 00:00:00 | | 2009-06-05 | 2,242,100 | 20.35 | 20.35 | 19.50 | 19.93 | 00:00:00 | | 2009-06-08 | 2,607,500 | 19.72 | 19.72 | 18.99 | 19.47 | 00:00:00 | | 2009-06-09 | 3,419,800 | 19.50 | 20.68 | 19.46 | 20.58 | 00:00:00 | | 2009-06-10 | 2,660,000 | 20.82 | 21.19 | 20.01 | 20.38 | 00:00:00 | | 2009-06-11 | 3,449,600 | 20.30 | 21.18 | 20.30 | 20.69 | 00:00:00 | | 2009-06-12 | 2,744,600 | 20.50 | 21.03 | 20.32 | 20.98 | 00:00:00 | | 2009-06-15 | 2,189,100 | 20.53 | 20.58 | 19.78 | 20.18 | 00:00:00 | | 2009-06-16 | 2,441,500 | 20.37 | 20.89 | 19.57 | 19.88 | 00:00:00 | | 2009-06-17 | 2,640,000 | 19.99 | 20.06 | 19.29 | 19.78 | 00:00:00 | | 2009-06-18 | 2,082,000 | 19.86 | 19.95 | 19.36 | 19.58 | 00:00:00 | | 2009-06-19 | 2,663,100 | 19.66 | 20.22 | 19.49 | 19.99 | 00:00:00 | | 2009-06-22 | 4,115,800 | 18.90 | 19.05 | 18.52 | 18.87 | 00:00:00 | | 2009-06-23 | 2,879,100 | 18.76 | 19.02 | 18.56 | 18.87 | 00:00:00 | | 2009-06-24 | 3,556,500 | 19.09 | 19.63 | 18.75 | 18.99 | 00:00:00 | | 2009-06-25 | 3,271,700 | 18.98 | 19.77 | 18.65 | 19.52 | 00:00:00 | | 2009-06-26 | 5,347,600 | 19.47 | 19.82 | 19.21 | 19.48 | 00:00:00 | | 2009-06-29 | 3,244,300 | 19.54 | 20.05 | 19.14 | 19.91 | 00:00:00 | | 2009-06-30 | 3,369,300 | 19.89 | 19.99 | 18.86 | 19.07 | 00:00:00 | | 2009-07-01 | 2,659,100 | 19.32 | 19.77 | 19.29 | 19.59 | 00:00:00 | | 2009-07-02 | 1,997,600 | 19.31 | 19.38 | 18.42 | 18.61 | 00:00:00 | | 2009-07-06 | 3,822,800 | 18.50 | 19.04 | 18.15 | 18.83 | 00:00:00 | | 2009-07-07 | 4,049,600 | 18.88 | 19.12 | 18.35 | 18.45 | 00:00:00 | | 2009-07-08 | 4,045,800 | 18.51 | 18.82 | 18.07 | 18.36 | 00:00:00 | | 2009-07-09 | 3,457,800 | 18.53 | 19.25 | 18.38 | 18.87 | 00:00:00 | | 2009-07-10 | 3,982,700 | 18.72 | 19.24 | 17.98 | 18.43 | 00:00:00 | | 2009-07-13 | 3,822,300 | 18.52 | 19.36 | 18.05 | 19.33 | 00:00:00 | | 2009-07-14 | 2,477,800 | 19.29 | 19.51 | 18.94 | 19.26 | 00:00:00 | | 2009-07-15 | 3,578,900 | 19.49 | 20.38 | 19.43 | 20.34 | 00:00:00 | | 2009-07-16 | 3,009,800 | 20.22 | 20.63 | 19.76 | 20.50 | 00:00:00 | | 2009-07-17 | 1,874,900 | 20.59 | 20.73 | 20.12 | 20.62 | 00:00:00 | | 2009-07-20 | 3,132,200 | 20.68 | 21.38 | 20.68 | 21.32 | 00:00:00 | | 2009-07-21 | 2,678,000 | 21.54 | 21.89 | 20.53 | 21.11 | 00:00:00 | | 2009-07-22 | 3,561,800 | 21.03 | 21.03 | 20.25 | 20.62 | 00:00:00 | | 2009-07-23 | 9,178,700 | 21.38 | 23.62 | 21.28 | 22.80 | 00:00:00 | | 2009-07-24 | 4,862,100 | 22.80 | 22.80 | 22.11 | 22.41 | 00:00:00 | | 2009-07-27 | 2,249,200 | 22.36 | 22.97 | 22.13 | 22.94 | 00:00:00 | | 2009-07-28 | 4,623,100 | 22.54 | 23.55 | 22.28 | 23.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
