|
 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 | | 2017-09-26 | 131,407 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2017-09-27 | 365,380 | 0.49 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2017-09-28 | 1,095,298 | 0.47 | 0.49 | 0.40 | 0.47 | 00:00:00 | | 2017-09-29 | 177,371 | 0.47 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2017-10-02 | 211,747 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2017-10-03 | 438,493 | 0.45 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2017-10-04 | 2,081,444 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2017-10-05 | 1,402,599 | 0.44 | 0.49 | 0.44 | 0.46 | 00:00:00 | | 2017-10-06 | 632,563 | 0.44 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2017-10-09 | 330,575 | 0.45 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2017-10-10 | 689,127 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2017-10-11 | 2,882,051 | 0.44 | 0.55 | 0.44 | 0.48 | 00:00:00 | | 2017-10-12 | 829,365 | 0.55 | 0.55 | 0.45 | 0.45 | 00:00:00 | | 2017-10-13 | 802,213 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2017-10-16 | 276,005 | 0.49 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2017-10-17 | 457,102 | 0.47 | 0.50 | 0.43 | 0.43 | 00:00:00 | | 2017-10-18 | 260,495 | 0.44 | 0.48 | 0.43 | 0.45 | 00:00:00 | | 2017-10-19 | 422,304 | 0.45 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2017-10-20 | 527,631 | 0.46 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2017-10-23 | 695,200 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2017-10-24 | 1,258,013 | 0.45 | 0.48 | 0.42 | 0.43 | 00:00:00 | | 2017-10-25 | 530,272 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2017-10-26 | 1,352,644 | 0.42 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2017-10-27 | 497,907 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2017-10-30 | 258,834 | 0.40 | 0.43 | 0.39 | 0.41 | 00:00:00 | | 2017-10-31 | 1,253,012 | 0.41 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2017-11-01 | 7,383,813 | 0.46 | 0.55 | 0.44 | 0.46 | 00:00:00 | | 2017-11-02 | 721,302 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2017-11-03 | 823,353 | 0.45 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2017-12-12 | 166,077 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2017-12-13 | 465,262 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2017-12-14 | 1,321,304 | 0.25 | 0.29 | 0.23 | 0.28 | 00:00:00 | | 2017-12-15 | 4,048,365 | 0.30 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2017-12-18 | 3,348,623 | 0.25 | 0.30 | 0.24 | 0.30 | 00:00:00 | | 2017-12-19 | 810,183 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2017-12-20 | 4,116,519 | 0.29 | 0.41 | 0.29 | 0.38 | 00:00:00 | | 2017-12-21 | 8,587,478 | 0.38 | 0.45 | 0.32 | 0.36 | 00:00:00 | | 2017-12-22 | 1,385,982 | 0.37 | 0.43 | 0.36 | 0.37 | 00:00:00 | | 2017-12-26 | 461,812 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2017-12-27 | 826,125 | 0.38 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2017-12-28 | 2,740,542 | 0.40 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2017-12-29 | 1,570,256 | 0.44 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2018-01-02 | 616,552 | 0.48 | 0.48 | 0.41 | 0.41 | 00:00:00 | | 2018-01-03 | 914,383 | 0.41 | 0.43 | 0.38 | 0.41 | 00:00:00 | | 2018-01-04 | 447,644 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-01-05 | 424,982 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2018-01-08 | 8,908,243 | 0.44 | 0.62 | 0.43 | 0.58 | 00:00:00 | | 2018-01-09 | 2,963,867 | 0.58 | 0.68 | 0.55 | 0.62 | 00:00:00 | | 2018-01-10 | 2,069,012 | 0.65 | 0.68 | 0.60 | 0.66 | 00:00:00 | | 2018-01-11 | 6,786,481 | 0.64 | 0.87 | 0.62 | 0.78 | 00:00:00 | | 2018-01-12 | 3,358,299 | 0.82 | 0.83 | 0.66 | 0.68 | 00:00:00 | | 2018-01-16 | 1,284,210 | 0.68 | 0.74 | 0.68 | 0.73 | 00:00:00 | | 2018-01-17 | 1,254,292 | 0.72 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2018-01-18 | 923,654 | 0.69 | 0.71 | 0.59 | 0.68 | 00:00:00 | | 2018-01-19 | 333,760 | 0.69 | 0.70 | 0.63 | 0.67 | 00:00:00 | | 2018-01-22 | 784,393 | 0.67 | 0.68 | 0.62 | 0.63 | 00:00:00 | | 2018-01-23 | 686,319 | 0.65 | 0.70 | 0.63 | 0.69 | 00:00:00 | | 2018-01-24 | 1,113,624 | 0.69 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2018-01-25 | 361,782 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2018-01-26 | 312,594 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2018-01-29 | 973,500 | 0.65 | 0.67 | 0.54 | 0.61 | 00:00:00 | | 2018-01-30 | 189,062 | 0.60 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2018-01-31 | 358,221 | 0.61 | 0.62 | 0.57 | 0.61 | 00:00:00 | | 2018-02-01 | 245,789 | 0.60 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2018-02-02 | 312,944 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2018-02-05 | 780,210 | 0.59 | 0.59 | 0.51 | 0.52 | 00:00:00 | | 2018-02-06 | 329,141 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2018-02-07 | 139,047 | 0.55 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2018-02-08 | 281,411 | 0.54 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2018-02-09 | 108,355 | 0.52 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2018-02-12 | 150,121 | 0.53 | 0.59 | 0.52 | 0.56 | 00:00:00 | | 2018-02-13 | 244,081 | 0.56 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2018-02-14 | 232,809 | 0.59 | 0.63 | 0.57 | 0.61 | 00:00:00 | | 2018-02-15 | 56,751 | 0.61 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2018-02-16 | 95,624 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2018-02-20 | 265,042 | 0.57 | 0.63 | 0.55 | 0.61 | 00:00:00 | | 2018-02-21 | 155,580 | 0.61 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2018-02-22 | 102,182 | 0.61 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2018-02-23 | 15,611,992 | 0.59 | 1.08 | 0.56 | 1.03 | 00:00:00 | | 2018-02-26 | 9,308,479 | 1.05 | 1.25 | 0.90 | 1.16 | 00:00:00 | | 2018-02-27 | 3,646,292 | 1.11 | 1.29 | 1.07 | 1.23 | 00:00:00 | | 2018-02-28 | 12,361,991 | 1.50 | 1.56 | 1.22 | 1.29 | 00:00:00 | | 2018-03-01 | 2,661,340 | 1.21 | 1.37 | 1.12 | 1.25 | 00:00:00 | | 2018-03-02 | 1,933,880 | 1.21 | 1.38 | 1.20 | 1.28 | 00:00:00 | | 2018-03-05 | 4,977,804 | 1.29 | 1.53 | 1.28 | 1.47 | 00:00:00 | | 2018-03-06 | 1,889,566 | 1.40 | 1.44 | 1.32 | 1.36 | 00:00:00 | | 2018-03-07 | 1,524,188 | 1.33 | 1.48 | 1.31 | 1.42 | 00:00:00 | | 2018-03-08 | 2,087,629 | 1.38 | 1.44 | 1.35 | 1.42 | 00:00:00 | | 2018-03-09 | 7,550,458 | 1.42 | 1.88 | 1.38 | 1.71 | 00:00:00 | | 2018-03-12 | 2,312,711 | 1.72 | 1.90 | 1.60 | 1.82 | 00:00:00 | | 2018-03-13 | 1,475,952 | 1.85 | 1.96 | 1.68 | 1.71 | 00:00:00 | | 2018-03-14 | 1,033,762 | 1.72 | 1.75 | 1.53 | 1.69 | 00:00:00 | | 2018-03-15 | 667,889 | 1.69 | 1.76 | 1.66 | 1.75 | 00:00:00 | | 2018-03-16 | 1,048,811 | 1.77 | 1.86 | 1.75 | 1.83 | 00:00:00 | | 2018-03-19 | 674,003 | 1.82 | 1.82 | 1.67 | 1.75 | 00:00:00 | | 2018-03-20 | 4,907,128 | 1.75 | 1.99 | 1.69 | 1.95 | 00:00:00 | | 2018-03-21 | 3,606,696 | 1.97 | 2.28 | 1.95 | 1.98 | 00:00:00 | | 2018-03-22 | 1,410,979 | 1.96 | 2.22 | 1.95 | 2.15 | 00:00:00 | | 2018-03-23 | 1,252,875 | 2.15 | 2.35 | 2.15 | 2.20 | 00:00:00 | | 2018-03-26 | 1,058,023 | 2.23 | 2.35 | 2.09 | 2.18 | 00:00:00 | | 2018-03-27 | 700,042 | 2.18 | 2.27 | 2.09 | 2.11 | 00:00:00 | | 2018-03-28 | 1,595,402 | 2.10 | 2.19 | 1.79 | 1.93 | 00:00:00 | | 2018-03-29 | 1,686,385 | 1.90 | 2.23 | 1.86 | 2.11 | 00:00:00 | | 2018-04-02 | 1,505,854 | 2.09 | 2.23 | 1.92 | 2.04 | 00:00:00 | | 2018-04-03 | 839,822 | 1.97 | 2.15 | 1.97 | 2.01 | 00:00:00 | | 2018-04-04 | 2,378,929 | 1.96 | 2.28 | 1.96 | 2.15 | 00:00:00 | | 2018-04-05 | 3,225,258 | 2.16 | 2.30 | 2.14 | 2.27 | 00:00:00 | | 2018-04-06 | 3,361,418 | 2.23 | 2.61 | 2.20 | 2.42 | 00:00:00 | | 2018-04-09 | 2,096,223 | 2.45 | 2.75 | 2.41 | 2.46 | 00:00:00 | | 2018-04-10 | 846,091 | 2.50 | 2.59 | 2.36 | 2.47 | 00:00:00 | | 2018-04-11 | 519,329 | 2.46 | 2.55 | 2.40 | 2.52 | 00:00:00 | | 2018-04-12 | 646,836 | 2.54 | 2.66 | 2.53 | 2.58 | 00:00:00 | | 2018-04-13 | 404,624 | 2.59 | 2.63 | 2.54 | 2.56 | 00:00:00 | | 2018-04-16 | 423,702 | 2.55 | 2.62 | 2.46 | 2.54 | 00:00:00 | | 2018-04-17 | 1,657,505 | 2.55 | 2.84 | 2.48 | 2.72 | 00:00:00 | | 2018-04-18 | 1,824,252 | 2.72 | 2.98 | 2.65 | 2.89 | 00:00:00 | | 2018-04-19 | 1,119,461 | 2.90 | 3.05 | 2.79 | 2.82 | 00:00:00 | | 2018-04-20 | 1,009,166 | 2.81 | 2.96 | 2.77 | 2.88 | 00:00:00 | | 2018-04-23 | 1,224,860 | 2.88 | 2.96 | 2.68 | 2.75 | 00:00:00 | | 2018-04-24 | 666,197 | 2.80 | 2.85 | 2.62 | 2.74 | 00:00:00 | | 2018-04-25 | 626,681 | 2.73 | 2.83 | 2.66 | 2.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
