|
 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 | | 2018-04-25 | 626,681 | 2.73 | 2.83 | 2.66 | 2.76 | 00:00:00 | | 2018-04-26 | 584,385 | 2.75 | 2.81 | 2.60 | 2.68 | 00:00:00 | | 2018-04-27 | 674,768 | 2.66 | 2.85 | 2.59 | 2.81 | 00:00:00 | | 2018-04-30 | 583,789 | 2.82 | 2.84 | 2.70 | 2.75 | 00:00:00 | | 2018-05-01 | 625,471 | 2.73 | 2.83 | 2.60 | 2.82 | 00:00:00 | | 2018-05-02 | 1,399,792 | 2.80 | 3.00 | 2.63 | 2.77 | 00:00:00 | | 2018-05-03 | 645,363 | 2.75 | 2.77 | 2.66 | 2.71 | 00:00:00 | | 2018-05-04 | 493,350 | 2.70 | 2.84 | 2.65 | 2.80 | 00:00:00 | | 2018-05-07 | 824,657 | 2.85 | 2.88 | 2.63 | 2.64 | 00:00:00 | | 2018-05-08 | 2,171,583 | 2.87 | 3.00 | 2.70 | 2.96 | 00:00:00 | | 2018-05-09 | 1,411,357 | 3.02 | 3.35 | 2.97 | 3.05 | 00:00:00 | | 2018-05-10 | 578,554 | 3.08 | 3.14 | 2.97 | 3.04 | 00:00:00 | | 2018-05-11 | 1,005,205 | 3.01 | 3.06 | 2.88 | 2.96 | 00:00:00 | | 2018-05-14 | 2,367,812 | 2.96 | 2.99 | 2.77 | 2.80 | 00:00:00 | | 2018-05-15 | 482,825 | 2.80 | 2.83 | 2.70 | 2.77 | 00:00:00 | | 2018-05-16 | 1,507,529 | 2.75 | 2.76 | 2.46 | 2.47 | 00:00:00 | | 2018-05-17 | 2,767,733 | 2.47 | 2.49 | 2.10 | 2.26 | 00:00:00 | | 2018-05-18 | 1,164,059 | 2.25 | 2.30 | 2.08 | 2.13 | 00:00:00 | | 2018-05-21 | 2,497,861 | 2.15 | 2.44 | 2.04 | 2.19 | 00:00:00 | | 2018-05-22 | 1,052,236 | 2.19 | 2.39 | 2.19 | 2.19 | 00:00:00 | | 2018-05-23 | 1,091,109 | 2.19 | 2.42 | 2.10 | 2.37 | 00:00:00 | | 2018-05-24 | 730,084 | 2.33 | 2.40 | 2.20 | 2.29 | 00:00:00 | | 2018-05-25 | 387,103 | 2.28 | 2.34 | 2.20 | 2.23 | 00:00:00 | | 2018-05-29 | 332,370 | 2.21 | 2.28 | 2.16 | 2.27 | 00:00:00 | | 2018-05-30 | 285,907 | 2.29 | 2.37 | 2.21 | 2.34 | 00:00:00 | | 2018-05-31 | 491,478 | 2.32 | 2.41 | 2.26 | 2.29 | 00:00:00 | | 2018-06-01 | 524,717 | 2.31 | 2.37 | 2.25 | 2.33 | 00:00:00 | | 2018-06-04 | 546,403 | 2.32 | 2.37 | 2.17 | 2.19 | 00:00:00 | | 2018-06-05 | 510,545 | 2.18 | 2.36 | 2.17 | 2.36 | 00:00:00 | | 2018-06-06 | 733,463 | 2.35 | 2.39 | 2.22 | 2.34 | 00:00:00 | | 2018-06-07 | 907,822 | 2.38 | 2.41 | 2.23 | 2.31 | 00:00:00 | | 2018-06-08 | 333,673 | 2.30 | 2.35 | 2.27 | 2.29 | 00:00:00 | | 2018-06-11 | 491,119 | 2.30 | 2.38 | 2.27 | 2.38 | 00:00:00 | | 2018-06-12 | 4,011,929 | 2.37 | 2.95 | 2.37 | 2.92 | 00:00:00 | | 2018-06-13 | 2,983,322 | 2.80 | 3.26 | 2.77 | 3.09 | 00:00:00 | | 2018-06-14 | 2,402,578 | 3.08 | 3.49 | 3.03 | 3.47 | 00:00:00 | | 2018-06-15 | 1,619,014 | 3.46 | 3.73 | 3.26 | 3.58 | 00:00:00 | | 2018-06-18 | 1,437,424 | 3.53 | 3.63 | 3.03 | 3.13 | 00:00:00 | | 2018-06-19 | 734,077 | 3.07 | 3.37 | 3.07 | 3.29 | 00:00:00 | | 2018-06-20 | 712,032 | 3.32 | 3.75 | 3.29 | 3.67 | 00:00:00 | | 2018-06-21 | 1,024,686 | 3.56 | 3.63 | 3.38 | 3.53 | 00:00:00 | | 2018-06-22 | 10,529,287 | 3.59 | 3.60 | 3.32 | 3.54 | 00:00:00 | | 2018-06-25 | 1,383,970 | 3.54 | 3.65 | 3.45 | 3.47 | 00:00:00 | | 2018-06-26 | 703,874 | 3.47 | 3.47 | 3.27 | 3.39 | 00:00:00 | | 2018-06-27 | 1,162,360 | 3.39 | 3.73 | 3.36 | 3.62 | 00:00:00 | | 2018-06-28 | 5,421,872 | 3.60 | 4.75 | 3.53 | 3.96 | 00:00:00 | | 2018-06-29 | 1,705,611 | 3.96 | 4.13 | 3.80 | 3.90 | 00:00:00 | | 2018-07-02 | 1,050,211 | 3.89 | 3.94 | 3.68 | 3.76 | 00:00:00 | | 2018-07-03 | 761,113 | 3.76 | 4.20 | 3.76 | 4.12 | 00:00:00 | | 2018-07-05 | 1,209,263 | 4.13 | 4.47 | 4.10 | 4.23 | 00:00:00 | | 2018-07-06 | 882,790 | 4.25 | 4.40 | 4.25 | 4.31 | 00:00:00 | | 2018-07-09 | 790,013 | 4.40 | 4.40 | 4.09 | 4.14 | 00:00:00 | | 2018-07-10 | 690,268 | 4.16 | 4.23 | 4.10 | 4.16 | 00:00:00 | | 2018-07-11 | 504,367 | 4.13 | 4.30 | 4.02 | 4.08 | 00:00:00 | | 2018-07-12 | 697,074 | 4.12 | 4.14 | 4.01 | 4.10 | 00:00:00 | | 2018-07-13 | 706,765 | 4.10 | 4.20 | 3.97 | 4.15 | 00:00:00 | | 2018-07-16 | 729,510 | 4.16 | 4.20 | 4.05 | 4.18 | 00:00:00 | | 2018-07-17 | 606,357 | 4.19 | 4.29 | 4.15 | 4.17 | 00:00:00 | | 2018-07-18 | 782,791 | 4.17 | 4.20 | 3.88 | 3.93 | 00:00:00 | | 2018-07-19 | 546,673 | 3.93 | 4.03 | 3.83 | 3.87 | 00:00:00 | | 2018-07-20 | 688,556 | 3.85 | 3.90 | 3.65 | 3.72 | 00:00:00 | | 2018-07-23 | 1,346,734 | 3.70 | 4.27 | 3.70 | 4.19 | 00:00:00 | | 2018-07-24 | 12,547,944 | 4.30 | 5.60 | 4.30 | 5.23 | 00:00:00 | | 2018-07-25 | 3,880,952 | 5.16 | 5.50 | 4.85 | 5.26 | 00:00:00 | | 2018-07-26 | 3,263,794 | 5.25 | 5.98 | 5.25 | 5.80 | 00:00:00 | | 2018-07-27 | 2,315,244 | 5.81 | 5.84 | 5.30 | 5.41 | 00:00:00 | | 2018-07-30 | 1,366,188 | 5.36 | 5.88 | 5.13 | 5.43 | 00:00:00 | | 2018-07-31 | 2,794,105 | 5.40 | 6.24 | 5.40 | 6.20 | 00:00:00 | | 2018-08-01 | 5,999,143 | 6.21 | 7.29 | 6.20 | 6.75 | 00:00:00 | | 2018-08-02 | 2,582,798 | 6.89 | 6.95 | 5.96 | 6.14 | 00:00:00 | | 2018-08-03 | 1,249,669 | 6.20 | 6.70 | 6.17 | 6.31 | 00:00:00 | | 2018-08-06 | 1,500,839 | 6.28 | 6.33 | 5.92 | 6.24 | 00:00:00 | | 2018-08-07 | 2,531,874 | 6.18 | 6.25 | 5.39 | 5.90 | 00:00:00 | | 2018-08-08 | 9,790,409 | 5.31 | 5.55 | 4.82 | 4.97 | 00:00:00 | | 2018-08-09 | 4,291,161 | 4.99 | 5.00 | 4.77 | 4.98 | 00:00:00 | | 2018-08-10 | 3,196,190 | 4.96 | 5.45 | 4.88 | 5.38 | 00:00:00 | | 2018-08-13 | 1,932,933 | 5.35 | 5.40 | 5.09 | 5.35 | 00:00:00 | | 2018-08-14 | 1,513,960 | 5.40 | 5.52 | 5.11 | 5.37 | 00:00:00 | | 2018-08-15 | 1,317,037 | 5.33 | 5.58 | 5.30 | 5.47 | 00:00:00 | | 2018-08-16 | 1,281,708 | 5.48 | 5.61 | 5.30 | 5.35 | 00:00:00 | | 2018-08-17 | 1,096,094 | 5.35 | 5.54 | 5.19 | 5.46 | 00:00:00 | | 2018-08-20 | 1,013,363 | 5.48 | 5.73 | 5.30 | 5.45 | 00:00:00 | | 2018-08-21 | 1,409,848 | 5.46 | 6.00 | 5.46 | 5.91 | 00:00:00 | | 2018-08-22 | 2,576,182 | 5.95 | 6.24 | 5.50 | 5.58 | 00:00:00 | | 2018-08-23 | 1,460,949 | 5.59 | 5.89 | 5.41 | 5.82 | 00:00:00 | | 2018-08-24 | 1,759,070 | 5.85 | 6.02 | 5.56 | 5.68 | 00:00:00 | | 2018-08-27 | 1,949,786 | 5.69 | 5.75 | 5.26 | 5.33 | 00:00:00 | | 2018-08-28 | 1,032,285 | 5.36 | 5.60 | 5.18 | 5.55 | 00:00:00 | | 2018-08-29 | 682,109 | 5.55 | 5.71 | 5.36 | 5.67 | 00:00:00 | | 2018-08-30 | 775,922 | 5.65 | 5.87 | 5.64 | 5.75 | 00:00:00 | | 2018-08-31 | 741,920 | 5.76 | 5.78 | 5.54 | 5.74 | 00:00:00 | | 2018-09-04 | 1,789,752 | 5.74 | 6.10 | 5.58 | 5.61 | 00:00:00 | | 2018-09-05 | 1,145,244 | 5.58 | 5.61 | 5.18 | 5.35 | 00:00:00 | | 2018-09-06 | 1,252,405 | 5.38 | 5.76 | 5.34 | 5.43 | 00:00:00 | | 2018-09-07 | 701,427 | 5.40 | 5.68 | 5.35 | 5.39 | 00:00:00 | | 2018-09-10 | 516,835 | 5.44 | 5.47 | 5.25 | 5.28 | 00:00:00 | | 2018-09-11 | 1,646,608 | 5.26 | 5.32 | 4.83 | 5.04 | 00:00:00 | | 2018-09-12 | 954,445 | 5.03 | 5.20 | 4.91 | 5.07 | 00:00:00 | | 2018-09-13 | 765,447 | 5.10 | 5.34 | 5.03 | 5.33 | 00:00:00 | | 2018-09-14 | 1,063,499 | 5.34 | 5.39 | 4.98 | 5.04 | 00:00:00 | | 2018-09-17 | 1,063,235 | 5.05 | 5.11 | 4.69 | 4.70 | 00:00:00 | | 2018-09-18 | 1,090,075 | 4.70 | 4.83 | 4.63 | 4.74 | 00:00:00 | | 2018-09-19 | 1,931,728 | 4.75 | 4.80 | 4.20 | 4.24 | 00:00:00 | | 2018-09-20 | 3,027,872 | 4.86 | 5.39 | 4.86 | 5.03 | 00:00:00 | | 2018-09-21 | 1,888,526 | 5.04 | 5.17 | 4.89 | 4.97 | 00:00:00 | | 2018-09-24 | 1,027,300 | 5.00 | 5.20 | 4.80 | 5.18 | 00:00:00 | | 2018-09-25 | 2,751,269 | 5.70 | 5.83 | 5.38 | 5.44 | 00:00:00 | | 2018-09-26 | 1,220,648 | 5.41 | 5.58 | 5.41 | 5.48 | 00:00:00 | | 2018-09-27 | 1,400,205 | 5.46 | 6.00 | 5.42 | 5.96 | 00:00:00 | | 2018-09-28 | 1,285,226 | 5.96 | 6.06 | 5.73 | 5.86 | 00:00:00 | | 2018-10-01 | 782,531 | 5.87 | 5.91 | 5.53 | 5.61 | 00:00:00 | | 2018-10-02 | 1,615,275 | 5.62 | 5.77 | 5.41 | 5.64 | 00:00:00 | | 2018-10-03 | 929,209 | 5.66 | 5.94 | 5.64 | 5.88 | 00:00:00 | | 2018-10-04 | 1,793,433 | 5.82 | 6.10 | 5.68 | 5.79 | 00:00:00 | | 2018-10-05 | 1,754,070 | 5.83 | 6.05 | 5.55 | 5.86 | 00:00:00 | | 2018-10-08 | 1,223,184 | 5.84 | 6.01 | 5.76 | 5.92 | 00:00:00 | | 2018-10-09 | 760,273 | 5.89 | 6.05 | 5.79 | 5.80 | 00:00:00 | | 2018-10-10 | 1,122,705 | 5.77 | 5.93 | 5.35 | 5.35 | 00:00:00 | | 2018-10-11 | 714,893 | 5.34 | 5.34 | 4.97 | 5.25 | 00:00:00 | | 2018-10-12 | 987,610 | 5.12 | 5.27 | 4.92 | 5.07 | 00:00:00 | | 2018-10-15 | 768,920 | 5.11 | 5.28 | 4.95 | 5.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
