|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-16 | 1,317,600 | 30.82 | 31.40 | 29.95 | 30.59 | 00:00:00 | 2003-05-19 | 557,400 | 30.33 | 31.52 | 30.00 | 31.50 | 00:00:00 | 2003-05-20 | 724,800 | 31.54 | 32.54 | 31.26 | 32.00 | 00:00:00 | 2003-05-21 | 2,221,200 | 32.15 | 34.04 | 32.10 | 34.00 | 00:00:00 | 2003-05-22 | 1,138,800 | 33.99 | 37.00 | 33.76 | 36.30 | 00:00:00 | 2003-05-23 | 595,800 | 36.39 | 36.65 | 34.56 | 34.65 | 00:00:00 | 2003-05-27 | 562,800 | 35.00 | 35.45 | 33.60 | 34.85 | 00:00:00 | 2003-05-28 | 567,000 | 34.75 | 36.00 | 33.70 | 35.62 | 00:00:00 | 2003-05-29 | 542,400 | 36.15 | 37.50 | 35.61 | 36.32 | 00:00:00 | 2003-05-30 | 204,600 | 36.32 | 36.32 | 34.55 | 35.99 | 00:00:00 | 2003-06-02 | 226,800 | 36.50 | 36.99 | 34.65 | 35.93 | 00:00:00 | 2003-06-03 | 12,275,400 | 35.01 | 36.00 | 34.45 | 34.47 | 00:00:00 | 2003-06-04 | 2,274,000 | 34.30 | 36.60 | 33.86 | 35.50 | 00:00:00 | 2003-06-05 | 2,065,800 | 35.50 | 35.50 | 33.45 | 34.10 | 00:00:00 | 2003-06-06 | 2,404,200 | 34.00 | 35.25 | 33.40 | 33.40 | 00:00:00 | 2003-06-09 | 692,400 | 33.40 | 33.40 | 32.00 | 32.97 | 00:00:00 | 2003-06-10 | 333,000 | 33.00 | 34.50 | 32.92 | 34.00 | 00:00:00 | 2003-06-11 | 531,000 | 34.05 | 34.92 | 33.90 | 34.71 | 00:00:00 | 2003-06-12 | 2,356,200 | 34.77 | 35.50 | 34.45 | 35.01 | 00:00:00 | 2003-06-13 | 958,800 | 34.90 | 35.00 | 33.08 | 34.08 | 00:00:00 | 2003-06-16 | 574,200 | 33.99 | 36.75 | 33.50 | 35.11 | 00:00:00 | 2003-06-17 | 1,515,600 | 35.24 | 37.35 | 35.00 | 36.82 | 00:00:00 | 2003-06-18 | 598,800 | 37.65 | 37.96 | 36.06 | 36.74 | 00:00:00 | 2003-06-19 | 983,400 | 36.28 | 37.00 | 35.46 | 36.44 | 00:00:00 | 2003-06-20 | 967,800 | 36.80 | 38.75 | 35.89 | 38.26 | 00:00:00 | 2003-06-23 | 555,000 | 38.49 | 39.13 | 37.42 | 37.42 | 00:00:00 | 2003-06-24 | 316,200 | 37.80 | 38.00 | 36.25 | 36.40 | 00:00:00 | 2003-06-25 | 545,400 | 36.74 | 39.87 | 36.74 | 38.51 | 00:00:00 | 2003-06-26 | 577,800 | 38.20 | 39.30 | 38.10 | 39.03 | 00:00:00 | 2003-06-27 | 245,400 | 38.95 | 39.08 | 38.35 | 38.81 | 00:00:00 | 2003-06-30 | 4,297,200 | 39.20 | 39.50 | 37.65 | 38.28 | 00:00:00 | 2003-07-01 | 955,200 | 38.50 | 38.50 | 37.50 | 37.79 | 00:00:00 | 2003-07-02 | 543,000 | 38.42 | 39.25 | 38.42 | 39.24 | 00:00:00 | 2003-07-03 | 83,400 | 39.11 | 39.50 | 38.75 | 38.75 | 00:00:00 | 2003-07-07 | 193,800 | 39.10 | 39.10 | 38.38 | 38.60 | 00:00:00 | 2003-07-08 | 712,200 | 38.64 | 40.91 | 38.63 | 40.60 | 00:00:00 | 2003-07-09 | 996,600 | 40.80 | 41.39 | 40.07 | 40.96 | 00:00:00 | 2003-07-10 | 181,800 | 40.28 | 40.56 | 40.00 | 40.10 | 00:00:00 | 2003-07-11 | 272,400 | 40.46 | 40.46 | 39.95 | 40.03 | 00:00:00 | 2003-07-14 | 741,000 | 40.33 | 41.45 | 40.04 | 40.80 | 00:00:00 | 2003-07-15 | 477,000 | 41.20 | 41.24 | 40.66 | 41.11 | 00:00:00 | 2003-07-16 | 303,600 | 41.54 | 41.80 | 40.10 | 41.45 | 00:00:00 | 2003-07-17 | 345,600 | 41.87 | 41.87 | 39.32 | 39.59 | 00:00:00 | 2003-07-18 | 73,200 | 39.38 | 39.72 | 39.30 | 39.30 | 00:00:00 | 2003-07-21 | 522,600 | 39.83 | 39.83 | 37.50 | 38.09 | 00:00:00 | 2003-07-22 | 497,400 | 37.85 | 41.13 | 37.85 | 40.18 | 00:00:00 | 2003-07-23 | 1,594,200 | 40.73 | 45.00 | 40.45 | 44.98 | 00:00:00 | 2003-07-24 | 2,238,000 | 45.15 | 46.47 | 45.00 | 45.40 | 00:00:00 | 2003-07-25 | 871,200 | 45.46 | 46.90 | 44.96 | 46.90 | 00:00:00 | 2003-07-28 | 502,200 | 46.98 | 48.10 | 45.96 | 48.00 | 00:00:00 | 2003-07-29 | 670,800 | 48.14 | 48.16 | 45.86 | 46.60 | 00:00:00 | 2003-07-30 | 990,600 | 47.70 | 50.15 | 46.57 | 47.39 | 00:00:00 | 2003-07-31 | 1,399,800 | 46.99 | 50.10 | 46.99 | 49.15 | 00:00:00 | 2003-08-01 | 3,445,800 | 50.50 | 52.30 | 50.45 | 51.33 | 00:00:00 | 2003-08-04 | 1,441,200 | 51.64 | 51.65 | 47.43 | 48.19 | 00:00:00 | 2003-08-05 | 1,355,400 | 48.52 | 50.00 | 48.52 | 48.65 | 00:00:00 | 2003-08-06 | 1,200,600 | 48.99 | 49.55 | 46.90 | 48.35 | 00:00:00 | 2003-08-07 | 592,800 | 48.30 | 48.30 | 46.74 | 46.90 | 00:00:00 | 2003-08-08 | 1,104,000 | 47.25 | 50.09 | 47.13 | 49.94 | 00:00:00 | 2003-08-11 | 1,524,600 | 50.16 | 51.06 | 49.71 | 50.94 | 00:00:00 | 2003-08-12 | 2,028,600 | 51.08 | 54.50 | 50.65 | 54.48 | 00:00:00 | 2003-08-13 | 723,000 | 54.51 | 56.60 | 54.49 | 56.55 | 00:00:00 | 2003-08-14 | 710,400 | 56.70 | 57.26 | 54.25 | 55.38 | 00:00:00 | 2003-08-15 | 130,800 | 56.16 | 57.40 | 55.00 | 57.00 | 00:00:00 | 2003-08-18 | 573,000 | 57.27 | 58.15 | 57.18 | 58.15 | 00:00:00 | 2003-08-19 | 545,400 | 58.20 | 59.10 | 57.75 | 59.10 | 00:00:00 | 2003-08-20 | 579,600 | 59.16 | 59.16 | 56.59 | 57.00 | 00:00:00 | 2003-08-21 | 556,800 | 57.00 | 57.92 | 56.55 | 57.92 | 00:00:00 | 2003-08-22 | 282,600 | 57.80 | 59.30 | 57.50 | 59.30 | 00:00:00 | 2003-08-25 | 379,800 | 59.45 | 59.70 | 57.74 | 58.63 | 00:00:00 | 2003-08-26 | 459,000 | 58.22 | 60.09 | 57.78 | 59.99 | 00:00:00 | 2003-08-27 | 663,600 | 60.15 | 61.05 | 59.45 | 60.85 | 00:00:00 | 2003-08-28 | 364,800 | 61.06 | 61.06 | 59.70 | 60.25 | 00:00:00 | 2003-08-29 | 516,600 | 59.85 | 63.10 | 59.81 | 62.52 | 00:00:00 | 2003-09-02 | 1,313,400 | 62.90 | 66.60 | 62.61 | 66.46 | 00:00:00 | 2003-09-03 | 1,402,200 | 65.71 | 66.00 | 64.49 | 65.08 | 00:00:00 | 2003-09-04 | 1,210,200 | 64.60 | 65.27 | 64.43 | 65.00 | 00:00:00 | 2003-09-05 | 2,045,400 | 64.95 | 66.22 | 64.95 | 65.80 | 00:00:00 | 2003-09-08 | 2,775,600 | 66.22 | 66.22 | 63.43 | 63.64 | 00:00:00 | 2003-09-09 | 1,842,600 | 63.80 | 64.21 | 63.30 | 64.00 | 00:00:00 | 2003-09-10 | 4,039,800 | 63.65 | 63.66 | 60.51 | 60.69 | 00:00:00 | 2003-09-11 | 22,482,600 | 60.05 | 60.30 | 58.40 | 59.80 | 00:00:00 | 2003-09-12 | 3,780,000 | 59.99 | 60.00 | 58.99 | 59.01 | 00:00:00 | 2003-09-15 | 1,209,000 | 59.00 | 59.10 | 58.50 | 58.60 | 00:00:00 | 2003-09-16 | 3,001,800 | 58.25 | 60.06 | 57.36 | 59.61 | 00:00:00 | 2003-09-17 | 2,812,200 | 59.39 | 60.48 | 59.20 | 60.05 | 00:00:00 | 2003-09-18 | 4,089,000 | 59.72 | 63.21 | 59.35 | 62.77 | 00:00:00 | 2003-09-19 | 3,075,600 | 62.77 | 64.60 | 62.05 | 64.18 | 00:00:00 | 2003-09-22 | 2,418,000 | 63.00 | 63.39 | 61.32 | 63.01 | 00:00:00 | 2003-09-23 | 1,699,200 | 63.09 | 64.50 | 63.09 | 63.92 | 00:00:00 | 2003-09-24 | 1,729,800 | 64.33 | 64.33 | 61.16 | 62.10 | 00:00:00 | 2003-09-25 | 1,324,200 | 62.04 | 62.04 | 58.74 | 59.51 | 00:00:00 | 2003-09-26 | 1,417,800 | 57.95 | 59.23 | 57.10 | 57.99 | 00:00:00 | 2003-09-29 | 832,800 | 58.07 | 58.99 | 57.70 | 58.99 | 00:00:00 | 2003-09-30 | 2,103,600 | 58.52 | 60.10 | 58.12 | 59.35 | 00:00:00 | 2003-10-01 | 1,441,800 | 60.09 | 61.80 | 60.07 | 61.20 | 00:00:00 | 2003-10-02 | 1,170,600 | 61.30 | 63.15 | 60.76 | 62.80 | 00:00:00 | 2003-10-03 | 3,262,800 | 64.18 | 67.20 | 64.06 | 65.44 | 00:00:00 | 2003-10-06 | 2,058,000 | 65.86 | 69.29 | 65.49 | 69.25 | 00:00:00 | 2003-10-07 | 2,131,200 | 69.15 | 69.30 | 67.39 | 69.00 | 00:00:00 | 2003-10-08 | 1,896,600 | 69.04 | 69.92 | 68.60 | 69.32 | 00:00:00 | 2003-10-09 | 1,456,200 | 69.60 | 70.60 | 69.53 | 70.15 | 00:00:00 | 2003-10-10 | 1,752,000 | 70.25 | 71.40 | 69.75 | 71.39 | 00:00:00 | 2003-10-13 | 1,128,600 | 71.75 | 72.50 | 70.50 | 71.50 | 00:00:00 | 2003-10-14 | 1,167,600 | 71.24 | 71.49 | 69.72 | 70.00 | 00:00:00 | 2003-10-15 | 558,600 | 70.23 | 70.23 | 68.55 | 68.79 | 00:00:00 | 2003-10-16 | 1,031,400 | 69.29 | 69.50 | 68.10 | 68.85 | 00:00:00 | 2003-10-17 | 1,015,200 | 68.90 | 69.55 | 68.05 | 69.29 | 00:00:00 | 2003-10-20 | 861,000 | 69.47 | 69.55 | 67.50 | 67.97 | 00:00:00 | 2003-10-21 | 546,600 | 68.29 | 69.60 | 68.29 | 69.50 | 00:00:00 | 2003-10-22 | 1,560,000 | 69.23 | 70.37 | 68.55 | 69.55 | 00:00:00 | 2003-10-23 | 1,023,000 | 69.00 | 69.18 | 68.14 | 68.50 | 00:00:00 | 2003-10-24 | 1,098,600 | 68.33 | 69.11 | 66.12 | 66.86 | 00:00:00 | 2003-10-27 | 1,252,800 | 66.44 | 68.42 | 66.40 | 68.09 | 00:00:00 | 2003-10-28 | 2,848,800 | 68.43 | 69.90 | 68.11 | 69.80 | 00:00:00 | 2003-10-29 | 5,083,800 | 69.84 | 69.85 | 66.62 | 69.60 | 00:00:00 | 2003-10-30 | 5,937,000 | 70.99 | 75.37 | 62.24 | 72.41 | 00:00:00 | 2003-10-31 | 5,124,000 | 72.02 | 77.25 | 72.02 | 77.00 | 00:00:00 | 2003-11-03 | 4,674,600 | 77.85 | 80.32 | 77.66 | 80.32 | 00:00:00 | 2003-11-04 | 3,521,400 | 80.12 | 80.40 | 78.29 | 78.70 | 00:00:00 | 2003-11-05 | 1,600,800 | 78.18 | 79.24 | 77.90 | 79.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|