|
 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 | | 2013-11-04 | 8,544,100 | 3.40 | 3.54 | 3.16 | 3.31 | 00:00:00 | | 2013-11-05 | 8,357,000 | 3.38 | 3.79 | 3.30 | 3.59 | 00:00:00 | | 2013-11-06 | 3,848,800 | 3.60 | 3.64 | 3.31 | 3.33 | 00:00:00 | | 2013-11-07 | 5,465,100 | 3.30 | 3.37 | 3.16 | 3.17 | 00:00:00 | | 2013-11-08 | 4,007,900 | 3.16 | 3.37 | 3.15 | 3.22 | 00:00:00 | | 2013-11-12 | 3,199,600 | 3.35 | 3.36 | 3.15 | 3.21 | 00:00:00 | | 2013-11-13 | 7,728,400 | 3.19 | 3.22 | 2.94 | 2.98 | 00:00:00 | | 2013-11-18 | 5,553,500 | 2.65 | 2.73 | 2.56 | 2.62 | 00:00:00 | | 2013-11-29 | 3,268,900 | 2.57 | 2.62 | 2.50 | 2.54 | 00:00:00 | | 2013-12-10 | 5,051,800 | 2.44 | 2.48 | 2.23 | 2.24 | 00:00:00 | | 2013-12-11 | 6,466,600 | 2.25 | 2.27 | 2.01 | 2.03 | 00:00:00 | | 2013-12-12 | 3,909,400 | 2.07 | 2.08 | 1.92 | 1.98 | 00:00:00 | | 2013-12-13 | 3,290,600 | 2.00 | 2.02 | 1.93 | 1.93 | 00:00:00 | | 2013-12-18 | 9,410,100 | 2.05 | 2.10 | 1.95 | 2.03 | 00:00:00 | | 2013-12-19 | 12,471,300 | 2.03 | 2.54 | 2.01 | 2.49 | 00:00:00 | | 2013-12-24 | 1,567,500 | 2.54 | 2.61 | 2.53 | 2.58 | 00:00:00 | | 2013-12-26 | 6,132,000 | 2.61 | 2.64 | 2.56 | 2.61 | 00:00:00 | | 2013-12-27 | 2,395,600 | 2.61 | 2.62 | 2.51 | 2.58 | 00:00:00 | | 2013-12-30 | 6,568,200 | 2.57 | 2.85 | 2.55 | 2.76 | 00:00:00 | | 2014-01-02 | 4,893,200 | 2.76 | 2.76 | 2.53 | 2.63 | 00:00:00 | | 2014-01-08 | 3,696,400 | 2.64 | 2.65 | 2.50 | 2.51 | 00:00:00 | | 2014-01-09 | 5,988,500 | 2.52 | 2.53 | 2.20 | 2.22 | 00:00:00 | | 2014-01-10 | 3,217,900 | 2.21 | 2.35 | 2.17 | 2.24 | 00:00:00 | | 2014-01-14 | 10,725,300 | 2.83 | 2.83 | 2.37 | 2.38 | 00:00:00 | | 2014-01-15 | 7,715,500 | 2.40 | 2.61 | 2.36 | 2.49 | 00:00:00 | | 2014-01-22 | 6,403,200 | 3.05 | 3.08 | 2.88 | 3.00 | 00:00:00 | | 2014-01-23 | 4,882,400 | 2.96 | 3.00 | 2.83 | 2.90 | 00:00:00 | | 2014-01-24 | 8,651,300 | 2.85 | 2.88 | 2.68 | 2.70 | 00:00:00 | | 2014-01-28 | 5,549,200 | 2.65 | 2.82 | 2.64 | 2.75 | 00:00:00 | | 2014-01-29 | 4,429,100 | 2.73 | 2.78 | 2.62 | 2.74 | 00:00:00 | | 2014-01-30 | 6,274,400 | 2.75 | 3.05 | 2.74 | 2.92 | 00:00:00 | | 2014-01-31 | 4,308,400 | 2.83 | 3.04 | 2.76 | 3.01 | 00:00:00 | | 2014-02-03 | 5,752,400 | 3.05 | 3.15 | 2.90 | 3.01 | 00:00:00 | | 2014-02-06 | 3,210,900 | 3.12 | 3.25 | 3.02 | 3.17 | 00:00:00 | | 2014-02-07 | 2,670,500 | 3.20 | 3.23 | 3.06 | 3.22 | 00:00:00 | | 2014-02-11 | 4,205,400 | 3.08 | 3.29 | 3.08 | 3.09 | 00:00:00 | | 2014-02-12 | 3,377,600 | 3.07 | 3.12 | 2.91 | 2.99 | 00:00:00 | | 2014-02-13 | 2,937,600 | 2.96 | 3.10 | 2.91 | 3.09 | 00:00:00 | | 2014-02-14 | 2,840,300 | 3.07 | 3.17 | 3.04 | 3.14 | 00:00:00 | | 2014-02-19 | 4,170,400 | 3.10 | 3.27 | 3.05 | 3.07 | 00:00:00 | | 2014-02-20 | 1,876,000 | 3.06 | 3.14 | 3.05 | 3.10 | 00:00:00 | | 2014-02-21 | 4,624,300 | 3.05 | 3.13 | 2.92 | 2.94 | 00:00:00 | | 2014-02-25 | 3,862,400 | 2.77 | 2.82 | 2.70 | 2.76 | 00:00:00 | | 2014-02-27 | 3,357,200 | 2.57 | 2.67 | 2.52 | 2.58 | 00:00:00 | | 2014-02-28 | 93,458,100 | 1.42 | 1.55 | 1.09 | 1.15 | 00:00:00 | | 2014-03-04 | 13,094,000 | 1.21 | 1.21 | 1.13 | 1.17 | 00:00:00 | | 2014-03-05 | 13,253,400 | 1.04 | 1.15 | 1.03 | 1.14 | 00:00:00 | | 2014-03-11 | 7,299,800 | 1.12 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2014-03-12 | 5,126,000 | 1.10 | 1.12 | 1.06 | 1.10 | 00:00:00 | | 2014-03-18 | 5,126,100 | 1.13 | 1.14 | 1.02 | 1.10 | 00:00:00 | | 2014-03-19 | 3,414,600 | 1.10 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2014-03-25 | 1,622,000 | 1.17 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2014-03-26 | 3,618,600 | 1.14 | 1.14 | 1.04 | 1.04 | 00:00:00 | | 2014-03-27 | 5,244,400 | 1.05 | 1.09 | 1.00 | 1.03 | 00:00:00 | | 2014-03-28 | 5,033,400 | 1.03 | 1.16 | 1.02 | 1.16 | 00:00:00 | | 2014-03-31 | 4,852,100 | 1.16 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2014-04-24 | 2,354,400 | 0.98 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2014-04-25 | 1,494,500 | 0.95 | 0.99 | 0.92 | 0.95 | 00:00:00 | | 2014-04-28 | 2,911,300 | 0.97 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2014-05-01 | 3,533,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2014-05-02 | 3,143,200 | 0.80 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2014-05-05 | 2,014,500 | 0.78 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2014-05-08 | 3,902,300 | 0.64 | 0.77 | 0.61 | 0.71 | 00:00:00 | | 2014-05-09 | 2,584,100 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2014-05-13 | 2,171,100 | 0.68 | 0.74 | 0.67 | 0.68 | 00:00:00 | | 2014-05-14 | 3,472,700 | 0.65 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2014-05-20 | 6,110,400 | 0.55 | 0.55 | 0.48 | 0.49 | 00:00:00 | | 2014-05-21 | 14,840,100 | 0.47 | 0.71 | 0.46 | 0.57 | 00:00:00 | | 2014-06-02 | 4,020,300 | 0.54 | 0.54 | 0.46 | 0.46 | 00:00:00 | | 2014-06-05 | 6,468,600 | 0.45 | 0.55 | 0.44 | 0.53 | 00:00:00 | | 2014-06-06 | 9,687,100 | 0.59 | 0.66 | 0.55 | 0.58 | 00:00:00 | | 2014-06-09 | 10,719,400 | 0.58 | 0.75 | 0.56 | 0.72 | 00:00:00 | | 2014-06-16 | 6,451,700 | 0.68 | 0.70 | 0.60 | 0.60 | 00:00:00 | | 2014-06-26 | 2,406,500 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2014-06-27 | 25,083,500 | 0.64 | 0.65 | 0.55 | 0.60 | 00:00:00 | | 2014-07-07 | 2,521,600 | 0.61 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2014-07-11 | 3,998,000 | 0.64 | 0.69 | 0.63 | 0.68 | 00:00:00 | | 2014-07-22 | 1,375,700 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2014-07-23 | 2,475,500 | 0.72 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2014-07-31 | 2,244,400 | 0.70 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2014-08-01 | 2,026,900 | 0.66 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2014-08-12 | 58,258,200 | 0.28 | 0.30 | 0.15 | 0.16 | 00:00:00 | | 2014-08-13 | 16,397,500 | 0.15 | 0.18 | 0.14 | 0.15 | 00:00:00 | | 2014-08-14 | 18,483,200 | 0.15 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2014-09-02 | 4,023,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-09-09 | 12,574,100 | 0.18 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2014-09-10 | 5,313,800 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2014-09-11 | 3,586,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2014-09-12 | 3,147,900 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2014-09-19 | 19,454,000 | 0.09 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2014-09-22 | 15,445,200 | 0.07 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2014-09-25 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-09-26 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-09-29 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-09-30 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-01 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-02 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-03 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-06 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-07 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-08 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-09 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-10 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-13 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-15 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-16 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-17 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-20 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-21 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-22 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-23 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-24 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-27 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-28 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-29 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-30 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-10-31 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-11-03 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-11-04 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2014-11-05 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
