|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-27 | 3,637,700 | 5.03 | 5.11 | 4.91 | 5.00 | 00:00:00 | | 2012-11-28 | 2,398,600 | 4.96 | 5.05 | 4.90 | 5.00 | 00:00:00 | | 2012-11-29 | 1,990,200 | 5.01 | 5.10 | 4.91 | 5.10 | 00:00:00 | | 2012-11-30 | 4,270,000 | 5.11 | 5.18 | 4.97 | 5.07 | 00:00:00 | | 2012-12-03 | 4,175,000 | 5.08 | 5.19 | 4.94 | 5.14 | 00:00:00 | | 2012-12-04 | 3,533,100 | 5.11 | 5.25 | 4.97 | 5.02 | 00:00:00 | | 2012-12-05 | 2,694,000 | 5.07 | 5.16 | 5.00 | 5.05 | 00:00:00 | | 2012-12-06 | 4,495,300 | 5.07 | 5.33 | 5.03 | 5.31 | 00:00:00 | | 2012-12-07 | 3,164,800 | 5.35 | 5.48 | 5.33 | 5.40 | 00:00:00 | | 2012-12-10 | 2,368,500 | 5.38 | 5.40 | 5.17 | 5.25 | 00:00:00 | | 2012-12-11 | 2,088,300 | 5.26 | 5.34 | 5.16 | 5.20 | 00:00:00 | | 2012-12-12 | 5,248,800 | 5.24 | 5.42 | 5.20 | 5.36 | 00:00:00 | | 2012-12-13 | 8,272,600 | 5.38 | 6.12 | 5.36 | 5.96 | 00:00:00 | | 2012-12-14 | 8,263,000 | 5.90 | 6.44 | 5.81 | 6.32 | 00:00:00 | | 2012-12-17 | 6,802,900 | 6.35 | 6.53 | 6.24 | 6.53 | 00:00:00 | | 2012-12-18 | 7,552,300 | 6.50 | 6.85 | 6.39 | 6.79 | 00:00:00 | | 2012-12-19 | 7,832,900 | 6.78 | 7.42 | 6.65 | 7.34 | 00:00:00 | | 2012-12-20 | 6,048,000 | 7.39 | 7.57 | 7.30 | 7.49 | 00:00:00 | | 2012-12-21 | 6,626,600 | 7.32 | 7.45 | 7.08 | 7.42 | 00:00:00 | | 2012-12-24 | 2,591,200 | 7.36 | 7.58 | 7.34 | 7.49 | 00:00:00 | | 2012-12-26 | 1,857,700 | 7.50 | 7.50 | 7.20 | 7.36 | 00:00:00 | | 2012-12-27 | 3,376,700 | 7.54 | 7.58 | 7.11 | 7.27 | 00:00:00 | | 2012-12-28 | 3,021,900 | 7.30 | 7.43 | 6.96 | 6.99 | 00:00:00 | | 2012-12-31 | 3,678,500 | 6.96 | 7.25 | 6.88 | 7.13 | 00:00:00 | | 2013-01-02 | 6,695,600 | 7.32 | 7.46 | 6.58 | 6.71 | 00:00:00 | | 2013-01-03 | 4,018,900 | 6.72 | 7.01 | 6.61 | 6.90 | 00:00:00 | | 2013-01-04 | 3,441,600 | 6.93 | 7.16 | 6.90 | 7.00 | 00:00:00 | | 2013-01-07 | 4,193,900 | 7.01 | 7.05 | 6.75 | 6.81 | 00:00:00 | | 2013-01-08 | 3,536,600 | 6.76 | 6.80 | 6.33 | 6.40 | 00:00:00 | | 2013-01-09 | 3,093,500 | 6.39 | 6.60 | 6.28 | 6.36 | 00:00:00 | | 2013-01-10 | 2,411,000 | 6.48 | 6.51 | 6.28 | 6.45 | 00:00:00 | | 2013-01-11 | 2,118,300 | 6.40 | 6.46 | 6.25 | 6.34 | 00:00:00 | | 2013-01-14 | 1,990,500 | 6.37 | 6.49 | 6.28 | 6.35 | 00:00:00 | | 2013-01-15 | 2,366,600 | 6.27 | 6.35 | 6.08 | 6.09 | 00:00:00 | | 2013-01-16 | 3,401,200 | 6.09 | 6.42 | 6.01 | 6.34 | 00:00:00 | | 2013-01-17 | 4,041,200 | 6.38 | 6.57 | 6.30 | 6.46 | 00:00:00 | | 2013-01-18 | 2,834,400 | 6.50 | 6.64 | 6.33 | 6.55 | 00:00:00 | | 2013-01-30 | 3,085,300 | 7.36 | 7.54 | 7.07 | 7.10 | 00:00:00 | | 2013-01-31 | 4,137,100 | 7.05 | 7.12 | 6.86 | 7.00 | 00:00:00 | | 2013-02-05 | 13,281,800 | 5.50 | 6.74 | 5.46 | 5.83 | 00:00:00 | | 2013-02-06 | 4,960,700 | 5.83 | 6.04 | 5.81 | 5.92 | 00:00:00 | | 2013-02-07 | 2,324,300 | 5.89 | 6.02 | 5.81 | 5.91 | 00:00:00 | | 2013-02-08 | 6,989,600 | 5.90 | 6.25 | 5.83 | 6.13 | 00:00:00 | | 2013-02-11 | 4,750,000 | 6.09 | 6.19 | 5.95 | 6.03 | 00:00:00 | | 2013-02-21 | 3,207,700 | 5.67 | 5.78 | 5.50 | 5.59 | 00:00:00 | | 2013-02-22 | 1,538,300 | 5.67 | 5.83 | 5.52 | 5.58 | 00:00:00 | | 2013-02-25 | 2,381,700 | 5.66 | 5.66 | 5.33 | 5.39 | 00:00:00 | | 2013-02-28 | 9,023,400 | 5.12 | 5.20 | 4.76 | 4.82 | 00:00:00 | | 2013-03-01 | 4,274,400 | 4.83 | 5.09 | 4.80 | 4.96 | 00:00:00 | | 2013-03-05 | 4,389,800 | 4.94 | 5.20 | 4.68 | 4.74 | 00:00:00 | | 2013-03-06 | 7,557,400 | 4.84 | 4.87 | 4.41 | 4.57 | 00:00:00 | | 2013-03-11 | 3,001,600 | 4.65 | 4.80 | 4.62 | 4.68 | 00:00:00 | | 2013-03-14 | 2,361,100 | 4.55 | 4.61 | 4.46 | 4.60 | 00:00:00 | | 2013-03-15 | 7,295,500 | 4.62 | 4.68 | 4.50 | 4.62 | 00:00:00 | | 2013-03-18 | 4,188,500 | 4.55 | 4.97 | 4.54 | 4.92 | 00:00:00 | | 2013-03-19 | 4,168,900 | 4.93 | 5.03 | 4.80 | 4.90 | 00:00:00 | | 2013-03-20 | 4,210,400 | 4.95 | 5.16 | 4.90 | 5.12 | 00:00:00 | | 2013-03-21 | 4,346,600 | 5.08 | 5.17 | 4.58 | 4.68 | 00:00:00 | | 2013-03-22 | 4,491,100 | 4.70 | 4.71 | 4.41 | 4.44 | 00:00:00 | | 2013-03-26 | 1,503,900 | 4.50 | 4.50 | 4.40 | 4.41 | 00:00:00 | | 2013-03-27 | 3,110,500 | 4.38 | 4.42 | 4.26 | 4.31 | 00:00:00 | | 2013-03-28 | 3,650,300 | 4.28 | 4.43 | 4.20 | 4.33 | 00:00:00 | | 2013-04-02 | 3,028,400 | 4.32 | 4.39 | 4.11 | 4.16 | 00:00:00 | | 2013-04-03 | 11,401,600 | 4.25 | 5.20 | 4.20 | 5.05 | 00:00:00 | | 2013-04-04 | 5,048,400 | 5.02 | 5.11 | 4.49 | 4.54 | 00:00:00 | | 2013-04-05 | 9,113,500 | 5.19 | 5.64 | 4.87 | 5.48 | 00:00:00 | | 2013-04-08 | 12,360,600 | 5.44 | 6.42 | 5.28 | 6.33 | 00:00:00 | | 2013-04-09 | 10,638,800 | 6.26 | 6.78 | 6.12 | 6.49 | 00:00:00 | | 2013-04-10 | 16,318,400 | 6.51 | 7.57 | 6.38 | 7.39 | 00:00:00 | | 2013-04-11 | 9,464,400 | 7.48 | 7.48 | 6.79 | 6.94 | 00:00:00 | | 2013-04-12 | 4,532,900 | 6.96 | 7.08 | 6.63 | 7.06 | 00:00:00 | | 2013-04-15 | 4,283,100 | 6.98 | 7.26 | 6.81 | 6.90 | 00:00:00 | | 2013-04-17 | 4,619,500 | 7.08 | 7.19 | 6.89 | 7.06 | 00:00:00 | | 2013-04-18 | 5,146,900 | 7.15 | 7.54 | 7.01 | 7.50 | 00:00:00 | | 2013-04-19 | 4,077,200 | 7.58 | 7.84 | 7.42 | 7.75 | 00:00:00 | | 2013-04-25 | 8,159,500 | 8.45 | 9.51 | 8.29 | 9.43 | 00:00:00 | | 2013-04-26 | 4,622,400 | 9.40 | 9.43 | 8.71 | 8.83 | 00:00:00 | | 2013-04-30 | 7,068,200 | 9.31 | 9.34 | 8.47 | 8.70 | 00:00:00 | | 2013-05-01 | 7,182,100 | 8.77 | 8.97 | 8.18 | 8.33 | 00:00:00 | | 2013-05-06 | 4,385,500 | 7.28 | 7.46 | 7.09 | 7.18 | 00:00:00 | | 2013-05-16 | 4,917,800 | 7.69 | 7.83 | 7.28 | 7.62 | 00:00:00 | | 2013-05-17 | 5,221,200 | 7.60 | 8.42 | 7.49 | 8.31 | 00:00:00 | | 2013-05-23 | 2,613,000 | 8.07 | 8.22 | 7.71 | 7.93 | 00:00:00 | | 2013-05-24 | 2,287,700 | 7.85 | 8.25 | 7.55 | 8.13 | 00:00:00 | | 2013-05-28 | 2,501,600 | 8.01 | 8.40 | 7.85 | 7.87 | 00:00:00 | | 2013-05-31 | 2,600,700 | 7.58 | 7.98 | 7.55 | 7.70 | 00:00:00 | | 2013-06-03 | 2,243,900 | 7.67 | 7.78 | 7.30 | 7.64 | 00:00:00 | | 2013-06-06 | 1,426,500 | 7.27 | 7.60 | 7.14 | 7.40 | 00:00:00 | | 2013-06-07 | 1,016,900 | 7.45 | 7.60 | 7.32 | 7.55 | 00:00:00 | | 2013-06-11 | 1,953,000 | 7.25 | 7.28 | 6.94 | 7.00 | 00:00:00 | | 2013-06-12 | 1,933,800 | 7.01 | 7.06 | 6.72 | 6.83 | 00:00:00 | | 2013-06-24 | 5,264,800 | 6.04 | 6.06 | 5.73 | 5.79 | 00:00:00 | | 2013-07-01 | 2,656,900 | 6.75 | 6.94 | 6.65 | 6.69 | 00:00:00 | | 2013-07-02 | 3,359,700 | 6.66 | 6.95 | 6.53 | 6.71 | 00:00:00 | | 2013-07-03 | 963,600 | 6.66 | 6.79 | 6.57 | 6.77 | 00:00:00 | | 2013-07-08 | 2,400,600 | 6.40 | 6.54 | 6.25 | 6.30 | 00:00:00 | | 2013-07-11 | 3,816,300 | 7.15 | 7.43 | 7.02 | 7.40 | 00:00:00 | | 2013-07-12 | 1,952,000 | 7.39 | 7.43 | 7.21 | 7.26 | 00:00:00 | | 2013-07-22 | 2,288,900 | 7.49 | 8.07 | 7.23 | 8.05 | 00:00:00 | | 2013-07-23 | 3,979,300 | 8.08 | 8.28 | 7.82 | 7.85 | 00:00:00 | | 2013-07-24 | 1,678,500 | 7.86 | 7.95 | 7.54 | 7.60 | 00:00:00 | | 2013-07-29 | 1,788,900 | 7.21 | 7.58 | 7.21 | 7.42 | 00:00:00 | | 2013-08-01 | 8,360,200 | 6.25 | 7.08 | 6.05 | 6.71 | 00:00:00 | | 2013-08-02 | 2,651,400 | 6.64 | 6.79 | 6.62 | 6.67 | 00:00:00 | | 2013-08-05 | 3,527,700 | 6.64 | 6.71 | 6.54 | 6.67 | 00:00:00 | | 2013-08-06 | 2,302,300 | 6.62 | 6.78 | 6.44 | 6.48 | 00:00:00 | | 2013-08-07 | 3,537,600 | 6.28 | 6.53 | 6.23 | 6.45 | 00:00:00 | | 2013-08-12 | 4,983,300 | 6.69 | 7.26 | 6.62 | 6.83 | 00:00:00 | | 2013-08-26 | 2,836,900 | 6.32 | 6.60 | 6.20 | 6.23 | 00:00:00 | | 2013-08-30 | 2,989,000 | 5.93 | 5.99 | 5.81 | 5.98 | 00:00:00 | | 2013-09-03 | 3,325,200 | 6.05 | 6.25 | 6.00 | 6.13 | 00:00:00 | | 2013-09-23 | 2,685,800 | 6.38 | 6.53 | 6.17 | 6.32 | 00:00:00 | | 2013-09-26 | 2,563,300 | 6.19 | 6.22 | 6.11 | 6.17 | 00:00:00 | | 2013-09-27 | 3,072,100 | 6.10 | 6.34 | 6.02 | 6.13 | 00:00:00 | | 2013-10-07 | 1,505,200 | 6.33 | 6.45 | 6.28 | 6.38 | 00:00:00 | | 2013-10-14 | 1,324,300 | 5.94 | 6.08 | 5.86 | 5.99 | 00:00:00 | | 2013-10-15 | 3,824,800 | 5.95 | 6.13 | 5.71 | 5.80 | 00:00:00 | | 2013-10-16 | 2,135,800 | 5.83 | 5.90 | 5.74 | 5.75 | 00:00:00 | | 2013-10-29 | 4,193,600 | 4.73 | 5.13 | 4.73 | 5.01 | 00:00:00 | | 2013-10-30 | 4,399,100 | 5.15 | 5.15 | 4.67 | 4.80 | 00:00:00 | | 2013-11-04 | 8,544,100 | 3.40 | 3.54 | 3.16 | 3.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
