|
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 | 2010-12-30 | 847,300 | 44.21 | 44.82 | 44.19 | 44.33 | 00:00:00 | 2010-12-31 | 717,000 | 44.23 | 44.77 | 44.23 | 44.66 | 00:00:00 | 2011-01-03 | 2,561,200 | 44.92 | 45.64 | 43.37 | 43.48 | 00:00:00 | 2011-01-04 | 2,071,700 | 43.50 | 43.50 | 42.97 | 43.22 | 00:00:00 | 2011-01-05 | 1,612,100 | 42.96 | 44.00 | 42.96 | 43.48 | 00:00:00 | 2011-01-06 | 1,019,600 | 43.43 | 43.68 | 42.78 | 43.06 | 00:00:00 | 2011-01-07 | 1,429,600 | 43.16 | 43.16 | 42.36 | 42.89 | 00:00:00 | 2011-01-10 | 1,382,500 | 42.83 | 43.17 | 42.35 | 43.06 | 00:00:00 | 2011-01-11 | 1,143,600 | 43.42 | 43.42 | 42.65 | 43.06 | 00:00:00 | 2011-01-12 | 1,190,700 | 43.30 | 43.42 | 42.67 | 42.76 | 00:00:00 | 2011-01-13 | 1,817,000 | 42.72 | 42.83 | 41.85 | 42.08 | 00:00:00 | 2011-01-14 | 2,004,000 | 42.12 | 43.16 | 42.12 | 42.20 | 00:00:00 | 2011-01-18 | 1,380,700 | 42.20 | 42.94 | 42.13 | 42.37 | 00:00:00 | 2011-01-19 | 1,818,300 | 42.20 | 42.53 | 41.19 | 41.50 | 00:00:00 | 2011-01-20 | 1,380,100 | 41.26 | 41.55 | 40.87 | 41.29 | 00:00:00 | 2011-01-21 | 1,880,700 | 41.73 | 42.06 | 41.17 | 41.45 | 00:00:00 | 2011-01-24 | 2,032,200 | 41.56 | 43.00 | 41.48 | 42.73 | 00:00:00 | 2011-01-25 | 1,253,400 | 42.52 | 42.95 | 42.12 | 42.94 | 00:00:00 | 2011-01-26 | 1,812,300 | 42.96 | 44.07 | 42.95 | 43.76 | 00:00:00 | 2011-01-27 | 1,274,900 | 43.80 | 44.06 | 43.23 | 44.00 | 00:00:00 | 2011-01-28 | 1,717,600 | 44.08 | 44.17 | 42.25 | 42.40 | 00:00:00 | 2011-01-31 | 1,630,500 | 42.47 | 42.87 | 41.96 | 41.98 | 00:00:00 | 2011-02-01 | 2,494,400 | 42.42 | 42.73 | 41.89 | 42.10 | 00:00:00 | 2011-02-02 | 1,601,200 | 42.02 | 42.41 | 41.63 | 41.83 | 00:00:00 | 2011-02-03 | 2,934,100 | 41.65 | 41.77 | 40.50 | 41.08 | 00:00:00 | 2011-02-04 | 3,128,200 | 41.31 | 42.47 | 40.70 | 42.39 | 00:00:00 | 2011-02-07 | 1,278,600 | 42.39 | 42.45 | 41.81 | 42.15 | 00:00:00 | 2011-02-08 | 996,000 | 42.08 | 42.44 | 41.86 | 42.13 | 00:00:00 | 2011-02-09 | 955,800 | 41.94 | 42.17 | 41.10 | 41.37 | 00:00:00 | 2011-02-10 | 1,042,800 | 41.15 | 41.76 | 40.76 | 41.33 | 00:00:00 | 2011-02-11 | 1,149,600 | 41.32 | 42.19 | 41.32 | 42.13 | 00:00:00 | 2011-02-14 | 1,310,600 | 42.10 | 42.10 | 41.34 | 41.46 | 00:00:00 | 2011-02-15 | 1,214,300 | 41.29 | 41.39 | 40.72 | 41.26 | 00:00:00 | 2011-02-16 | 1,084,400 | 41.36 | 41.78 | 40.93 | 41.47 | 00:00:00 | 2011-02-17 | 1,150,200 | 41.43 | 42.10 | 41.27 | 42.00 | 00:00:00 | 2011-02-18 | 1,644,500 | 42.00 | 42.08 | 40.97 | 41.00 | 00:00:00 | 2011-02-22 | 1,684,200 | 40.42 | 40.70 | 39.68 | 40.24 | 00:00:00 | 2011-02-23 | 3,126,300 | 40.25 | 40.28 | 38.28 | 38.86 | 00:00:00 | 2011-02-24 | 3,452,500 | 40.10 | 42.34 | 40.10 | 41.84 | 00:00:00 | 2011-02-25 | 2,321,700 | 41.98 | 42.69 | 41.97 | 42.43 | 00:00:00 | 2011-02-28 | 2,287,600 | 42.39 | 42.75 | 40.82 | 40.96 | 00:00:00 | 2011-03-01 | 3,364,300 | 41.12 | 41.13 | 39.37 | 39.65 | 00:00:00 | 2011-03-02 | 2,347,200 | 39.23 | 40.08 | 39.12 | 39.22 | 00:00:00 | 2011-03-03 | 2,068,200 | 39.62 | 40.01 | 39.51 | 39.77 | 00:00:00 | 2011-03-04 | 1,927,800 | 39.60 | 39.74 | 39.19 | 39.30 | 00:00:00 | 2011-03-07 | 3,486,600 | 39.52 | 39.56 | 37.84 | 37.97 | 00:00:00 | 2011-03-08 | 2,841,900 | 37.91 | 38.86 | 37.69 | 38.69 | 00:00:00 | 2011-03-09 | 2,476,700 | 38.51 | 39.17 | 38.00 | 39.09 | 00:00:00 | 2011-03-10 | 1,669,700 | 38.45 | 38.50 | 37.79 | 37.96 | 00:00:00 | 2011-03-11 | 1,977,000 | 37.59 | 38.88 | 37.59 | 38.79 | 00:00:00 | 2011-03-14 | 2,268,500 | 38.33 | 38.75 | 37.96 | 38.23 | 00:00:00 | 2011-03-15 | 1,458,500 | 37.10 | 38.17 | 37.03 | 37.84 | 00:00:00 | 2011-03-16 | 1,565,000 | 37.50 | 38.03 | 37.05 | 37.16 | 00:00:00 | 2011-03-17 | 2,305,600 | 37.98 | 38.33 | 37.15 | 38.15 | 00:00:00 | 2011-03-18 | 2,137,200 | 38.46 | 38.67 | 38.00 | 38.14 | 00:00:00 | 2011-03-21 | 1,510,300 | 38.76 | 39.13 | 38.46 | 38.47 | 00:00:00 | 2011-03-22 | 1,983,300 | 38.59 | 39.52 | 38.45 | 39.05 | 00:00:00 | 2011-03-23 | 1,098,200 | 39.32 | 39.54 | 38.75 | 39.33 | 00:00:00 | 2011-03-24 | 1,992,700 | 39.50 | 39.52 | 38.95 | 39.35 | 00:00:00 | 2011-03-25 | 1,968,300 | 39.58 | 40.92 | 39.37 | 40.63 | 00:00:00 | 2011-03-28 | 1,232,900 | 40.53 | 40.84 | 40.11 | 40.18 | 00:00:00 | 2011-03-29 | 1,542,600 | 40.08 | 40.99 | 39.78 | 40.83 | 00:00:00 | 2011-03-30 | 2,016,400 | 41.22 | 42.00 | 41.09 | 41.54 | 00:00:00 | 2011-03-31 | 2,111,100 | 41.58 | 42.40 | 41.49 | 41.67 | 00:00:00 | 2011-04-01 | 1,904,800 | 41.85 | 42.59 | 41.38 | 41.72 | 00:00:00 | 2011-04-04 | 1,941,700 | 41.96 | 42.55 | 41.63 | 42.47 | 00:00:00 | 2011-04-05 | 2,513,100 | 42.09 | 42.67 | 41.80 | 42.16 | 00:00:00 | 2011-04-06 | 1,842,800 | 42.42 | 42.65 | 41.25 | 41.44 | 00:00:00 | 2011-04-07 | 2,873,500 | 41.20 | 41.44 | 40.00 | 40.47 | 00:00:00 | 2011-04-08 | 2,803,600 | 40.72 | 40.72 | 39.30 | 39.91 | 00:00:00 | 2011-04-11 | 2,150,900 | 39.97 | 40.57 | 39.68 | 39.82 | 00:00:00 | 2011-04-12 | 1,841,000 | 39.62 | 39.72 | 38.96 | 39.07 | 00:00:00 | 2011-04-13 | 1,602,900 | 39.23 | 39.44 | 38.60 | 39.19 | 00:00:00 | 2011-04-14 | 1,597,700 | 38.90 | 39.09 | 38.46 | 38.73 | 00:00:00 | 2011-04-15 | 1,680,900 | 38.71 | 39.61 | 38.68 | 39.57 | 00:00:00 | 2011-04-18 | 1,578,500 | 38.99 | 39.11 | 38.59 | 38.99 | 00:00:00 | 2011-04-19 | 1,384,700 | 39.09 | 39.24 | 38.70 | 38.98 | 00:00:00 | 2011-04-20 | 2,297,500 | 39.51 | 40.28 | 39.32 | 40.28 | 00:00:00 | 2011-04-21 | 1,270,800 | 40.23 | 40.86 | 40.02 | 40.80 | 00:00:00 | 2011-04-25 | 1,355,700 | 40.61 | 41.24 | 40.51 | 40.96 | 00:00:00 | 2011-04-26 | 2,536,500 | 41.08 | 41.92 | 41.01 | 41.16 | 00:00:00 | 2011-04-27 | 1,617,000 | 41.36 | 41.74 | 40.84 | 41.55 | 00:00:00 | 2011-04-28 | 2,111,000 | 41.84 | 42.47 | 41.10 | 42.27 | 00:00:00 | 2011-04-29 | 2,400,000 | 42.37 | 42.65 | 41.57 | 41.61 | 00:00:00 | 2011-05-02 | 2,646,300 | 41.51 | 42.07 | 41.06 | 41.21 | 00:00:00 | 2011-05-03 | 1,759,700 | 41.25 | 41.95 | 41.24 | 41.89 | 00:00:00 | 2011-05-04 | 2,377,100 | 41.87 | 42.40 | 41.46 | 42.31 | 00:00:00 | 2011-05-05 | 3,154,800 | 41.97 | 43.65 | 41.97 | 43.26 | 00:00:00 | 2011-05-06 | 3,269,600 | 43.70 | 44.12 | 43.20 | 43.43 | 00:00:00 | 2011-05-09 | 1,917,500 | 43.26 | 43.46 | 42.82 | 43.27 | 00:00:00 | 2011-05-10 | 1,843,400 | 43.49 | 44.21 | 43.30 | 44.06 | 00:00:00 | 2011-05-11 | 2,785,600 | 43.98 | 44.11 | 43.09 | 43.62 | 00:00:00 | 2011-05-12 | 1,700,000 | 43.61 | 44.06 | 43.42 | 43.69 | 00:00:00 | 2011-05-13 | 2,209,300 | 43.77 | 44.02 | 43.20 | 43.40 | 00:00:00 | 2011-05-16 | 2,171,000 | 43.74 | 43.74 | 42.81 | 42.86 | 00:00:00 | 2011-05-17 | 1,651,100 | 42.73 | 42.83 | 41.93 | 42.39 | 00:00:00 | 2011-05-18 | 2,411,000 | 42.51 | 42.87 | 41.86 | 42.13 | 00:00:00 | 2011-05-19 | 2,398,400 | 42.48 | 42.81 | 41.67 | 41.74 | 00:00:00 | 2011-05-20 | 1,894,500 | 41.79 | 42.01 | 41.42 | 41.83 | 00:00:00 | 2011-05-23 | 1,389,700 | 41.23 | 41.65 | 40.84 | 41.42 | 00:00:00 | 2011-05-24 | 1,471,200 | 41.43 | 42.09 | 41.32 | 42.07 | 00:00:00 | 2011-05-25 | 1,705,800 | 41.80 | 42.50 | 41.64 | 42.34 | 00:00:00 | 2011-05-26 | 1,634,600 | 42.10 | 42.82 | 42.00 | 42.79 | 00:00:00 | 2011-05-27 | 1,824,100 | 42.74 | 43.66 | 42.74 | 43.42 | 00:00:00 | 2011-05-31 | 1,473,100 | 43.76 | 44.05 | 43.28 | 43.66 | 00:00:00 | 2011-06-01 | 1,288,800 | 43.63 | 43.73 | 42.87 | 42.96 | 00:00:00 | 2011-06-02 | 867,900 | 42.67 | 43.11 | 42.54 | 42.70 | 00:00:00 | 2011-06-03 | 1,511,900 | 42.17 | 42.78 | 41.81 | 42.10 | 00:00:00 | 2011-06-06 | 1,366,200 | 41.98 | 42.02 | 41.30 | 41.38 | 00:00:00 | 2011-06-07 | 1,049,000 | 41.88 | 41.88 | 41.08 | 41.16 | 00:00:00 | 2011-06-08 | 1,202,600 | 41.12 | 41.20 | 40.54 | 40.68 | 00:00:00 | 2011-06-09 | 875,100 | 40.80 | 41.07 | 40.36 | 40.95 | 00:00:00 | 2011-06-10 | 1,580,200 | 40.85 | 40.88 | 39.62 | 39.64 | 00:00:00 | 2011-06-13 | 901,800 | 39.59 | 39.87 | 39.38 | 39.76 | 00:00:00 | 2011-06-14 | 1,092,800 | 40.49 | 40.51 | 39.75 | 40.17 | 00:00:00 | 2011-06-15 | 1,522,500 | 39.84 | 40.43 | 39.69 | 39.80 | 00:00:00 | 2011-06-16 | 1,995,000 | 39.89 | 40.33 | 39.74 | 39.94 | 00:00:00 | 2011-06-17 | 1,721,400 | 40.52 | 40.68 | 39.34 | 39.73 | 00:00:00 | 2011-06-20 | 634,800 | 39.69 | 40.39 | 39.41 | 40.10 | 00:00:00 | 2011-06-21 | 837,400 | 40.13 | 41.00 | 40.00 | 40.89 | 00:00:00 | 2011-06-22 | 755,700 | 40.60 | 40.86 | 40.51 | 40.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|