|
 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 | | 2015-12-07 | 229,300 | 6.26 | 6.28 | 5.33 | 5.55 | 00:00:00 | | 2015-12-15 | 549,000 | 5.15 | 5.26 | 4.94 | 5.10 | 00:00:00 | | 2015-12-16 | 552,500 | 5.00 | 5.11 | 4.78 | 5.08 | 00:00:00 | | 2015-12-17 | 417,300 | 5.11 | 5.34 | 4.91 | 4.94 | 00:00:00 | | 2015-12-18 | 2,690,800 | 4.95 | 5.24 | 4.92 | 4.95 | 00:00:00 | | 2015-12-21 | 359,200 | 5.00 | 5.01 | 4.75 | 4.98 | 00:00:00 | | 2015-12-22 | 301,500 | 5.01 | 5.04 | 4.67 | 4.94 | 00:00:00 | | 2015-12-23 | 352,700 | 4.92 | 4.97 | 4.71 | 4.88 | 00:00:00 | | 2015-12-24 | 85,700 | 4.88 | 4.99 | 4.85 | 4.90 | 00:00:00 | | 2016-01-05 | 318,800 | 4.68 | 4.80 | 4.41 | 4.49 | 00:00:00 | | 2016-01-06 | 844,600 | 4.38 | 4.48 | 4.01 | 4.13 | 00:00:00 | | 2016-01-11 | 391,100 | 3.95 | 4.16 | 3.76 | 3.92 | 00:00:00 | | 2016-01-20 | 412,100 | 3.05 | 3.35 | 3.05 | 3.32 | 00:00:00 | | 2016-01-21 | 244,100 | 3.34 | 3.35 | 3.20 | 3.23 | 00:00:00 | | 2016-01-25 | 749,400 | 3.35 | 3.82 | 3.29 | 3.75 | 00:00:00 | | 2016-01-28 | 91,600 | 3.72 | 3.72 | 3.58 | 3.59 | 00:00:00 | | 2016-01-29 | 289,000 | 3.62 | 3.94 | 3.59 | 3.65 | 00:00:00 | | 2016-02-01 | 379,100 | 3.64 | 3.82 | 3.59 | 3.71 | 00:00:00 | | 2016-02-02 | 153,100 | 3.69 | 3.80 | 3.65 | 3.73 | 00:00:00 | | 2016-02-03 | 605,500 | 3.72 | 3.86 | 3.65 | 3.71 | 00:00:00 | | 2016-02-04 | 177,600 | 3.73 | 3.96 | 3.66 | 3.87 | 00:00:00 | | 2016-02-05 | 169,900 | 3.85 | 4.05 | 3.75 | 3.79 | 00:00:00 | | 2016-02-11 | 87,900 | 3.45 | 3.60 | 3.41 | 3.59 | 00:00:00 | | 2016-02-12 | 116,900 | 3.61 | 3.77 | 3.45 | 3.73 | 00:00:00 | | 2016-02-19 | 269,400 | 3.98 | 4.24 | 3.85 | 3.98 | 00:00:00 | | 2016-02-22 | 269,300 | 4.07 | 4.28 | 4.01 | 4.10 | 00:00:00 | | 2016-02-26 | 176,600 | 4.54 | 4.54 | 4.41 | 4.48 | 00:00:00 | | 2016-02-29 | 1,966,400 | 4.45 | 5.67 | 4.06 | 5.31 | 00:00:00 | | 2016-03-02 | 428,200 | 5.13 | 5.24 | 4.71 | 5.11 | 00:00:00 | | 2016-03-03 | 241,500 | 5.11 | 5.18 | 4.91 | 5.14 | 00:00:00 | | 2016-03-04 | 526,300 | 5.02 | 5.02 | 4.61 | 4.80 | 00:00:00 | | 2016-03-07 | 321,400 | 4.77 | 4.88 | 4.56 | 4.81 | 00:00:00 | | 2016-03-21 | 288,200 | 5.55 | 5.72 | 5.33 | 5.60 | 00:00:00 | | 2016-03-28 | 248,700 | 5.49 | 5.69 | 5.41 | 5.51 | 00:00:00 | | 2016-04-05 | 303,200 | 5.47 | 5.65 | 5.40 | 5.50 | 00:00:00 | | 2016-04-06 | 211,100 | 5.54 | 5.63 | 5.33 | 5.39 | 00:00:00 | | 2016-04-07 | 222,200 | 5.39 | 5.50 | 5.21 | 5.25 | 00:00:00 | | 2016-04-08 | 275,500 | 5.28 | 5.38 | 5.24 | 5.26 | 00:00:00 | | 2016-04-11 | 269,200 | 5.30 | 5.48 | 5.20 | 5.33 | 00:00:00 | | 2016-04-12 | 268,800 | 5.31 | 5.36 | 5.24 | 5.32 | 00:00:00 | | 2016-04-13 | 195,700 | 5.29 | 5.50 | 5.29 | 5.45 | 00:00:00 | | 2016-04-14 | 143,200 | 5.42 | 5.54 | 5.42 | 5.50 | 00:00:00 | | 2016-04-15 | 160,900 | 5.52 | 5.58 | 5.45 | 5.51 | 00:00:00 | | 2016-04-18 | 192,100 | 5.51 | 5.56 | 5.38 | 5.49 | 00:00:00 | | 2016-04-21 | 151,000 | 5.37 | 5.59 | 5.37 | 5.49 | 00:00:00 | | 2016-04-22 | 98,500 | 5.46 | 5.60 | 5.46 | 5.54 | 00:00:00 | | 2016-04-26 | 95,300 | 5.53 | 5.55 | 5.40 | 5.47 | 00:00:00 | | 2016-04-27 | 222,300 | 5.44 | 5.50 | 5.34 | 5.34 | 00:00:00 | | 2016-04-28 | 132,400 | 5.31 | 5.39 | 5.21 | 5.22 | 00:00:00 | | 2016-04-29 | 112,200 | 5.23 | 5.30 | 5.17 | 5.28 | 00:00:00 | | 2016-05-02 | 474,600 | 5.29 | 5.38 | 5.25 | 5.29 | 00:00:00 | | 2016-05-10 | 233,000 | 4.68 | 4.68 | 4.17 | 4.41 | 00:00:00 | | 2016-05-11 | 229,800 | 4.44 | 4.44 | 4.10 | 4.12 | 00:00:00 | | 2016-05-17 | 840,200 | 2.89 | 3.05 | 2.68 | 2.73 | 00:00:00 | | 2016-05-18 | 1,779,100 | 2.71 | 3.00 | 2.64 | 2.86 | 00:00:00 | | 2016-05-19 | 308,500 | 2.83 | 2.97 | 2.81 | 2.90 | 00:00:00 | | 2016-05-20 | 242,600 | 2.90 | 3.03 | 2.86 | 2.98 | 00:00:00 | | 2016-05-23 | 266,200 | 3.00 | 3.01 | 2.75 | 2.87 | 00:00:00 | | 2016-05-24 | 491,700 | 2.87 | 3.01 | 2.84 | 2.99 | 00:00:00 | | 2016-05-25 | 563,600 | 3.02 | 3.11 | 2.90 | 3.10 | 00:00:00 | | 2016-06-06 | 660,700 | 3.36 | 3.43 | 3.25 | 3.35 | 00:00:00 | | 2016-06-07 | 546,400 | 3.38 | 3.52 | 3.38 | 3.50 | 00:00:00 | | 2016-06-08 | 629,200 | 3.52 | 3.62 | 3.46 | 3.58 | 00:00:00 | | 2016-06-14 | 669,700 | 3.65 | 3.78 | 3.62 | 3.69 | 00:00:00 | | 2016-06-15 | 659,600 | 3.72 | 3.81 | 3.71 | 3.76 | 00:00:00 | | 2016-06-20 | 473,100 | 3.91 | 3.96 | 3.60 | 3.65 | 00:00:00 | | 2016-06-21 | 865,800 | 3.65 | 3.73 | 3.23 | 3.57 | 00:00:00 | | 2016-06-22 | 763,100 | 3.54 | 3.64 | 3.26 | 3.37 | 00:00:00 | | 2016-06-28 | 481,100 | 2.85 | 3.05 | 2.72 | 2.83 | 00:00:00 | | 2016-07-01 | 612,600 | 3.18 | 3.34 | 2.98 | 3.04 | 00:00:00 | | 2016-07-05 | 287,400 | 3.00 | 3.02 | 2.89 | 2.98 | 00:00:00 | | 2016-07-11 | 1,218,300 | 3.18 | 3.23 | 3.12 | 3.14 | 00:00:00 | | 2016-07-19 | 306,600 | 3.13 | 3.19 | 3.11 | 3.15 | 00:00:00 | | 2016-07-20 | 278,700 | 3.19 | 3.19 | 2.90 | 2.94 | 00:00:00 | | 2016-07-25 | 237,400 | 2.73 | 2.91 | 2.66 | 2.89 | 00:00:00 | | 2016-07-26 | 165,000 | 2.89 | 2.96 | 2.86 | 2.92 | 00:00:00 | | 2016-08-12 | 612,900 | 2.70 | 2.75 | 2.52 | 2.53 | 00:00:00 | | 2016-08-15 | 891,000 | 2.53 | 2.64 | 2.29 | 2.36 | 00:00:00 | | 2016-08-16 | 611,800 | 2.35 | 2.48 | 2.29 | 2.36 | 00:00:00 | | 2016-08-17 | 439,800 | 2.40 | 2.42 | 2.25 | 2.33 | 00:00:00 | | 2016-08-22 | 351,500 | 2.17 | 2.21 | 2.05 | 2.12 | 00:00:00 | | 2016-08-25 | 670,200 | 2.25 | 2.30 | 2.19 | 2.20 | 00:00:00 | | 2016-08-29 | 2,054,700 | 2.35 | 2.85 | 2.32 | 2.78 | 00:00:00 | | 2016-08-30 | 1,368,700 | 2.75 | 2.98 | 2.50 | 2.93 | 00:00:00 | | 2016-08-31 | 5,236,000 | 2.90 | 3.38 | 2.62 | 3.33 | 00:00:00 | | 2016-09-01 | 1,565,400 | 3.20 | 3.25 | 2.88 | 2.93 | 00:00:00 | | 2016-09-02 | 758,200 | 2.94 | 3.07 | 2.86 | 3.01 | 00:00:00 | | 2016-09-07 | 621,100 | 3.04 | 3.40 | 3.04 | 3.15 | 00:00:00 | | 2016-09-08 | 491,200 | 3.16 | 3.25 | 3.06 | 3.13 | 00:00:00 | | 2016-09-19 | 413,000 | 3.34 | 3.48 | 3.25 | 3.27 | 00:00:00 | | 2016-09-26 | 371,300 | 3.28 | 3.35 | 3.19 | 3.21 | 00:00:00 | | 2016-09-29 | 284,600 | 3.36 | 3.43 | 3.33 | 3.34 | 00:00:00 | | 2016-09-30 | 366,500 | 3.36 | 3.45 | 3.30 | 3.33 | 00:00:00 | | 2016-10-10 | 294,800 | 3.00 | 3.12 | 2.89 | 3.09 | 00:00:00 | | 2016-10-17 | 282,000 | 3.00 | 3.05 | 2.80 | 2.90 | 00:00:00 | | 2016-10-20 | 253,000 | 3.00 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2016-10-21 | 380,000 | 2.90 | 3.00 | 2.90 | 2.95 | 00:00:00 | | 2016-10-24 | 214,500 | 3.00 | 3.05 | 2.90 | 3.00 | 00:00:00 | | 2016-10-27 | 706,300 | 2.85 | 2.88 | 2.60 | 2.70 | 00:00:00 | | 2016-10-28 | 450,300 | 2.70 | 2.70 | 2.50 | 2.55 | 00:00:00 | | 2016-11-09 | 942,300 | 2.40 | 2.55 | 2.28 | 2.50 | 00:00:00 | | 2016-11-10 | 675,300 | 2.55 | 2.55 | 2.10 | 2.40 | 00:00:00 | | 2016-11-14 | 996,400 | 2.25 | 2.30 | 2.05 | 2.10 | 00:00:00 | | 2016-11-22 | 566,100 | 2.00 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2016-11-23 | 548,800 | 1.85 | 1.98 | 1.80 | 1.80 | 00:00:00 | | 2016-11-29 | 679,200 | 1.80 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2016-12-07 | 1,165,500 | 1.80 | 2.10 | 1.80 | 2.05 | 00:00:00 | | 2016-12-08 | 531,000 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2016-12-09 | 1,104,500 | 2.05 | 2.40 | 2.05 | 2.35 | 00:00:00 | | 2016-12-20 | 405,500 | 2.00 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2016-12-21 | 528,500 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2017-01-09 | 378,800 | 2.70 | 2.80 | 2.50 | 2.70 | 00:00:00 | | 2017-01-20 | 254,100 | 3.00 | 3.18 | 2.95 | 3.00 | 00:00:00 | | 2017-01-30 | 296,500 | 3.00 | 3.00 | 2.70 | 2.80 | 00:00:00 | | 2017-01-31 | 693,400 | 2.75 | 3.00 | 2.70 | 2.83 | 00:00:00 | | 2017-02-01 | 2,211,000 | 2.90 | 2.95 | 2.35 | 2.50 | 00:00:00 | | 2017-02-02 | 2,128,500 | 2.50 | 2.65 | 2.35 | 2.40 | 00:00:00 | | 2017-02-03 | 596,300 | 2.45 | 2.60 | 2.40 | 2.53 | 00:00:00 | | 2017-02-06 | 547,300 | 2.55 | 2.60 | 2.25 | 2.30 | 00:00:00 | | 2017-02-07 | 435,800 | 2.35 | 2.40 | 2.20 | 2.20 | 00:00:00 | | 2017-02-08 | 617,400 | 2.25 | 2.40 | 2.15 | 2.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
