|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-01-19 | 2,672,000 | 37.39 | 37.40 | 36.38 | 36.61 | 00:00:00 | 2010-01-20 | 4,167,800 | 36.25 | 38.87 | 35.88 | 37.47 | 00:00:00 | 2010-01-21 | 2,619,200 | 37.46 | 37.71 | 36.73 | 36.80 | 00:00:00 | 2010-01-22 | 2,648,600 | 36.80 | 37.12 | 34.73 | 35.03 | 00:00:00 | 2010-01-25 | 1,939,900 | 35.22 | 35.68 | 34.46 | 34.77 | 00:00:00 | 2010-01-26 | 2,326,700 | 34.64 | 35.16 | 34.11 | 34.78 | 00:00:00 | 2010-01-27 | 2,576,900 | 34.52 | 34.53 | 33.60 | 34.00 | 00:00:00 | 2010-01-28 | 2,662,100 | 33.75 | 34.08 | 32.82 | 32.93 | 00:00:00 | 2010-01-29 | 2,157,800 | 33.04 | 33.75 | 32.67 | 32.74 | 00:00:00 | 2010-02-01 | 1,181,200 | 33.02 | 33.49 | 32.70 | 33.40 | 00:00:00 | 2010-02-02 | 1,379,200 | 33.53 | 34.02 | 32.80 | 33.80 | 00:00:00 | 2010-02-03 | 1,028,900 | 33.56 | 33.86 | 33.12 | 33.37 | 00:00:00 | 2010-02-04 | 2,138,700 | 33.05 | 33.05 | 31.72 | 31.73 | 00:00:00 | 2010-02-05 | 2,659,300 | 31.77 | 32.14 | 30.36 | 31.42 | 00:00:00 | 2010-02-08 | 4,693,000 | 30.37 | 33.16 | 30.00 | 32.79 | 00:00:00 | 2010-02-09 | 4,398,600 | 33.35 | 34.57 | 33.24 | 33.89 | 00:00:00 | 2010-02-10 | 2,253,600 | 33.96 | 34.70 | 33.21 | 33.79 | 00:00:00 | 2010-02-11 | 1,813,700 | 33.73 | 35.22 | 33.16 | 35.10 | 00:00:00 | 2010-02-12 | 4,126,700 | 34.87 | 36.44 | 34.52 | 36.07 | 00:00:00 | 2010-02-16 | 6,998,300 | 39.73 | 40.14 | 37.35 | 38.09 | 00:00:00 | 2010-02-17 | 4,298,400 | 38.11 | 38.30 | 36.76 | 37.16 | 00:00:00 | 2010-02-18 | 3,084,000 | 37.12 | 38.08 | 36.95 | 37.73 | 00:00:00 | 2010-02-19 | 1,999,200 | 37.65 | 38.49 | 37.35 | 38.03 | 00:00:00 | 2010-02-22 | 2,620,200 | 38.32 | 38.74 | 38.03 | 38.21 | 00:00:00 | 2010-02-23 | 2,043,700 | 38.01 | 38.11 | 36.96 | 37.20 | 00:00:00 | 2010-02-24 | 1,721,300 | 37.49 | 37.75 | 37.00 | 37.45 | 00:00:00 | 2010-02-25 | 3,534,100 | 36.87 | 38.16 | 36.46 | 37.87 | 00:00:00 | 2010-02-26 | 2,429,700 | 37.94 | 38.07 | 37.32 | 37.42 | 00:00:00 | 2010-03-01 | 3,696,700 | 37.73 | 38.27 | 37.53 | 37.80 | 00:00:00 | 2010-03-02 | 1,790,900 | 38.34 | 38.48 | 37.80 | 38.18 | 00:00:00 | 2010-03-03 | 2,334,900 | 38.41 | 39.51 | 38.32 | 39.23 | 00:00:00 | 2010-03-04 | 1,810,200 | 39.16 | 39.70 | 38.63 | 38.91 | 00:00:00 | 2010-03-05 | 981,600 | 39.46 | 39.66 | 39.14 | 39.47 | 00:00:00 | 2010-03-08 | 1,682,200 | 39.52 | 39.76 | 38.50 | 38.59 | 00:00:00 | 2010-03-09 | 1,670,500 | 38.58 | 39.14 | 38.17 | 38.89 | 00:00:00 | 2010-03-10 | 2,180,500 | 38.91 | 40.16 | 38.85 | 40.15 | 00:00:00 | 2010-03-11 | 1,356,000 | 40.10 | 40.30 | 39.65 | 40.24 | 00:00:00 | 2010-03-12 | 1,851,400 | 40.13 | 40.59 | 39.95 | 40.57 | 00:00:00 | 2010-03-15 | 1,660,800 | 39.79 | 40.84 | 39.57 | 40.26 | 00:00:00 | 2010-03-16 | 1,813,800 | 40.30 | 40.72 | 40.17 | 40.47 | 00:00:00 | 2010-03-17 | 1,658,200 | 40.62 | 41.49 | 40.60 | 41.24 | 00:00:00 | 2010-03-18 | 1,099,800 | 41.09 | 41.29 | 40.58 | 40.84 | 00:00:00 | 2010-03-19 | 1,924,000 | 40.97 | 41.55 | 39.96 | 40.20 | 00:00:00 | 2010-03-22 | 1,189,300 | 40.03 | 41.13 | 39.66 | 40.93 | 00:00:00 | 2010-03-23 | 1,845,400 | 40.92 | 41.84 | 40.74 | 41.65 | 00:00:00 | 2010-03-24 | 1,392,200 | 41.54 | 42.19 | 41.08 | 41.25 | 00:00:00 | 2010-03-25 | 1,571,800 | 41.92 | 41.96 | 40.90 | 41.06 | 00:00:00 | 2010-03-26 | 1,075,200 | 41.35 | 41.65 | 40.53 | 40.83 | 00:00:00 | 2010-03-29 | 1,525,300 | 41.10 | 41.41 | 41.03 | 41.25 | 00:00:00 | 2010-03-30 | 862,400 | 41.25 | 41.58 | 41.10 | 41.32 | 00:00:00 | 2010-03-31 | 1,541,500 | 41.27 | 42.02 | 41.08 | 41.68 | 00:00:00 | 2010-04-01 | 2,050,300 | 42.17 | 43.21 | 42.09 | 42.43 | 00:00:00 | 2010-04-05 | 2,439,300 | 43.58 | 43.95 | 43.10 | 43.42 | 00:00:00 | 2010-04-06 | 2,527,800 | 43.10 | 43.22 | 41.99 | 42.72 | 00:00:00 | 2010-04-07 | 1,386,100 | 42.48 | 42.90 | 42.12 | 42.47 | 00:00:00 | 2010-04-08 | 1,352,300 | 42.21 | 42.75 | 41.72 | 42.65 | 00:00:00 | 2010-04-09 | 1,073,400 | 42.79 | 43.04 | 42.43 | 42.77 | 00:00:00 | 2010-04-12 | 1,698,200 | 42.74 | 43.27 | 42.06 | 42.13 | 00:00:00 | 2010-04-13 | 1,055,100 | 42.01 | 42.64 | 41.53 | 42.57 | 00:00:00 | 2010-04-14 | 1,664,100 | 42.71 | 42.80 | 42.04 | 42.55 | 00:00:00 | 2010-04-15 | 3,781,200 | 41.03 | 41.85 | 40.58 | 40.85 | 00:00:00 | 2010-04-16 | 1,816,800 | 40.77 | 41.24 | 40.08 | 40.87 | 00:00:00 | 2010-04-19 | 1,610,300 | 40.59 | 41.19 | 40.07 | 40.93 | 00:00:00 | 2010-04-20 | 1,494,100 | 41.05 | 41.49 | 40.77 | 41.29 | 00:00:00 | 2010-04-21 | 1,856,100 | 41.37 | 41.37 | 40.28 | 40.44 | 00:00:00 | 2010-04-22 | 2,886,600 | 40.07 | 40.40 | 39.23 | 40.04 | 00:00:00 | 2010-04-23 | 2,122,300 | 40.17 | 40.57 | 39.70 | 40.40 | 00:00:00 | 2010-04-26 | 2,029,300 | 40.34 | 40.41 | 39.85 | 39.92 | 00:00:00 | 2010-04-27 | 1,934,900 | 39.94 | 40.34 | 38.67 | 38.72 | 00:00:00 | 2010-04-28 | 2,375,100 | 39.00 | 39.54 | 38.78 | 39.05 | 00:00:00 | 2010-04-29 | 3,344,400 | 41.55 | 42.81 | 41.35 | 42.51 | 00:00:00 | 2010-04-30 | 2,406,400 | 42.41 | 43.03 | 41.94 | 42.47 | 00:00:00 | 2010-05-03 | 4,128,900 | 41.47 | 42.50 | 41.20 | 42.21 | 00:00:00 | 2010-05-04 | 2,884,200 | 41.75 | 41.98 | 39.81 | 40.22 | 00:00:00 | 2010-05-05 | 2,339,600 | 40.21 | 40.21 | 39.12 | 39.66 | 00:00:00 | 2010-05-06 | 3,593,800 | 39.31 | 39.47 | 32.75 | 37.55 | 00:00:00 | 2010-05-07 | 5,169,600 | 37.17 | 37.50 | 34.50 | 35.82 | 00:00:00 | 2010-05-10 | 3,769,000 | 37.27 | 38.64 | 36.48 | 38.32 | 00:00:00 | 2010-05-11 | 1,608,100 | 37.73 | 38.96 | 36.73 | 38.12 | 00:00:00 | 2010-05-12 | 1,629,200 | 38.10 | 39.76 | 38.02 | 39.64 | 00:00:00 | 2010-05-13 | 1,524,700 | 39.19 | 40.37 | 39.02 | 39.65 | 00:00:00 | 2010-05-14 | 2,205,100 | 39.22 | 39.36 | 37.58 | 38.07 | 00:00:00 | 2010-05-17 | 1,632,700 | 38.07 | 38.77 | 37.36 | 38.31 | 00:00:00 | 2010-05-18 | 1,901,400 | 38.58 | 38.94 | 36.72 | 36.81 | 00:00:00 | 2010-05-19 | 1,645,800 | 36.53 | 37.11 | 35.12 | 36.13 | 00:00:00 | 2010-05-20 | 2,748,800 | 35.19 | 35.76 | 34.00 | 34.35 | 00:00:00 | 2010-05-21 | 2,736,400 | 33.56 | 35.80 | 33.16 | 35.44 | 00:00:00 | 2010-05-24 | 1,721,100 | 35.39 | 36.11 | 34.87 | 35.52 | 00:00:00 | 2010-05-25 | 2,215,900 | 34.22 | 35.00 | 33.90 | 34.88 | 00:00:00 | 2010-05-26 | 2,247,600 | 35.34 | 36.83 | 35.30 | 35.54 | 00:00:00 | 2010-05-27 | 1,900,100 | 36.42 | 37.66 | 36.06 | 37.66 | 00:00:00 | 2010-05-28 | 2,025,700 | 37.75 | 37.75 | 35.84 | 36.47 | 00:00:00 | 2010-06-01 | 1,237,800 | 36.25 | 37.43 | 35.44 | 35.46 | 00:00:00 | 2010-06-02 | 1,899,900 | 35.51 | 37.94 | 35.39 | 37.88 | 00:00:00 | 2010-06-03 | 1,893,400 | 37.67 | 38.47 | 37.60 | 38.38 | 00:00:00 | 2010-06-04 | 1,934,000 | 37.68 | 37.85 | 36.68 | 36.79 | 00:00:00 | 2010-06-07 | 1,416,400 | 36.82 | 37.26 | 35.88 | 36.00 | 00:00:00 | 2010-06-08 | 3,111,900 | 36.04 | 36.58 | 34.32 | 34.88 | 00:00:00 | 2010-06-09 | 2,007,000 | 34.99 | 36.83 | 34.99 | 35.51 | 00:00:00 | 2010-06-10 | 1,407,100 | 36.11 | 37.33 | 35.86 | 37.09 | 00:00:00 | 2010-06-11 | 1,041,500 | 36.80 | 37.59 | 36.74 | 37.52 | 00:00:00 | 2010-06-14 | 1,636,000 | 38.04 | 38.73 | 38.02 | 38.27 | 00:00:00 | 2010-06-15 | 1,335,400 | 38.43 | 39.49 | 38.25 | 39.30 | 00:00:00 | 2010-06-16 | 1,185,000 | 39.02 | 39.56 | 38.35 | 39.33 | 00:00:00 | 2010-06-17 | 1,123,600 | 39.28 | 39.33 | 38.35 | 38.64 | 00:00:00 | 2010-06-18 | 2,049,500 | 38.57 | 38.59 | 37.77 | 37.90 | 00:00:00 | 2010-06-21 | 1,306,800 | 38.39 | 38.87 | 37.46 | 37.70 | 00:00:00 | 2010-06-22 | 1,557,500 | 37.86 | 37.92 | 36.34 | 36.46 | 00:00:00 | 2010-06-23 | 1,339,900 | 36.44 | 37.30 | 36.10 | 36.73 | 00:00:00 | 2010-06-24 | 1,465,100 | 36.57 | 36.65 | 35.51 | 35.67 | 00:00:00 | 2010-06-25 | 4,971,500 | 35.72 | 36.64 | 35.72 | 36.22 | 00:00:00 | 2010-06-28 | 1,219,400 | 36.37 | 36.57 | 35.75 | 35.80 | 00:00:00 | 2010-06-29 | 2,777,800 | 35.09 | 35.16 | 32.97 | 33.19 | 00:00:00 | 2010-06-30 | 2,303,700 | 33.32 | 33.84 | 32.41 | 32.52 | 00:00:00 | 2010-07-01 | 2,873,700 | 32.64 | 34.15 | 32.44 | 34.00 | 00:00:00 | 2010-07-02 | 1,356,700 | 34.11 | 34.11 | 32.79 | 33.09 | 00:00:00 | 2010-07-06 | 1,900,300 | 33.55 | 34.48 | 32.48 | 32.84 | 00:00:00 | 2010-07-07 | 1,559,000 | 33.02 | 34.48 | 32.36 | 34.46 | 00:00:00 | 2010-07-08 | 1,645,100 | 34.64 | 34.89 | 34.13 | 34.70 | 00:00:00 | 2010-07-09 | 830,900 | 34.62 | 35.34 | 34.51 | 34.85 | 00:00:00 | 2010-07-12 | 1,022,800 | 34.86 | 35.43 | 34.17 | 34.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|