|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-05 | 1,600,800 | 78.18 | 79.24 | 77.90 | 79.00 | 00:00:00 | | 2003-11-06 | 1,871,400 | 79.25 | 79.25 | 77.78 | 78.75 | 00:00:00 | | 2003-11-07 | 1,748,400 | 78.88 | 79.04 | 77.75 | 78.00 | 00:00:00 | | 2003-11-10 | 2,803,200 | 78.00 | 78.27 | 75.50 | 76.12 | 00:00:00 | | 2003-11-11 | 2,819,400 | 75.77 | 75.86 | 71.65 | 72.75 | 00:00:00 | | 2003-11-12 | 2,505,600 | 72.22 | 75.69 | 67.66 | 75.40 | 00:00:00 | | 2003-11-13 | 1,386,600 | 75.39 | 75.50 | 72.90 | 73.25 | 00:00:00 | | 2003-11-14 | 8,062,200 | 70.30 | 71.12 | 69.61 | 70.24 | 00:00:00 | | 2003-11-17 | 3,854,400 | 70.17 | 70.17 | 67.61 | 68.26 | 00:00:00 | | 2003-11-18 | 2,724,600 | 68.66 | 70.28 | 66.83 | 67.38 | 00:00:00 | | 2003-11-19 | 2,002,200 | 67.25 | 68.23 | 66.61 | 67.90 | 00:00:00 | | 2003-11-20 | 3,910,200 | 67.79 | 70.25 | 67.79 | 69.72 | 00:00:00 | | 2003-11-21 | 1,980,000 | 69.25 | 72.00 | 69.25 | 71.43 | 00:00:00 | | 2003-11-24 | 1,822,200 | 71.46 | 73.75 | 71.27 | 73.74 | 00:00:00 | | 2003-11-25 | 2,432,400 | 73.94 | 74.85 | 73.50 | 74.72 | 00:00:00 | | 2003-11-26 | 1,501,800 | 74.80 | 75.78 | 74.15 | 75.50 | 00:00:00 | | 2003-11-28 | 337,200 | 75.27 | 76.45 | 74.94 | 75.95 | 00:00:00 | | 2003-12-01 | 3,777,000 | 76.08 | 80.42 | 75.50 | 78.19 | 00:00:00 | | 2003-12-02 | 2,209,200 | 78.00 | 79.20 | 77.95 | 78.29 | 00:00:00 | | 2003-12-03 | 3,952,800 | 78.60 | 80.60 | 77.92 | 78.11 | 00:00:00 | | 2003-12-04 | 3,355,200 | 77.95 | 78.37 | 76.70 | 77.44 | 00:00:00 | | 2003-12-05 | 919,200 | 77.74 | 78.24 | 77.34 | 78.00 | 00:00:00 | | 2003-12-08 | 1,143,600 | 78.05 | 78.05 | 75.55 | 76.12 | 00:00:00 | | 2003-12-09 | 911,400 | 75.70 | 76.24 | 74.12 | 75.10 | 00:00:00 | | 2003-12-10 | 1,419,600 | 74.56 | 74.87 | 71.95 | 73.01 | 00:00:00 | | 2003-12-11 | 2,093,400 | 73.10 | 74.75 | 72.10 | 73.00 | 00:00:00 | | 2003-12-12 | 1,750,200 | 73.00 | 73.20 | 72.21 | 73.00 | 00:00:00 | | 2003-12-15 | 1,368,000 | 73.50 | 73.99 | 71.25 | 71.35 | 00:00:00 | | 2003-12-16 | 937,800 | 71.15 | 71.29 | 70.25 | 70.40 | 00:00:00 | | 2003-12-17 | 546,600 | 70.18 | 71.79 | 70.10 | 71.55 | 00:00:00 | | 2003-12-18 | 855,000 | 71.59 | 73.50 | 71.50 | 73.40 | 00:00:00 | | 2003-12-19 | 535,200 | 73.84 | 73.99 | 71.95 | 72.73 | 00:00:00 | | 2003-12-22 | 421,200 | 72.93 | 72.93 | 70.58 | 71.35 | 00:00:00 | | 2003-12-23 | 825,600 | 71.25 | 72.68 | 70.91 | 72.46 | 00:00:00 | | 2003-12-24 | 78,600 | 72.72 | 72.72 | 71.64 | 72.14 | 00:00:00 | | 2003-12-26 | 220,800 | 71.87 | 72.30 | 71.65 | 71.95 | 00:00:00 | | 2003-12-29 | 580,800 | 71.64 | 72.46 | 71.20 | 72.05 | 00:00:00 | | 2003-12-30 | 999,000 | 71.79 | 73.97 | 70.75 | 73.45 | 00:00:00 | | 2003-12-31 | 856,800 | 73.75 | 74.90 | 73.15 | 74.63 | 00:00:00 | | 2004-01-02 | 1,201,200 | 74.30 | 76.55 | 74.30 | 76.25 | 00:00:00 | | 2004-01-05 | 7,488,000 | 76.55 | 85.00 | 76.03 | 84.79 | 00:00:00 | | 2004-01-06 | 4,656,600 | 85.30 | 89.55 | 84.59 | 87.56 | 00:00:00 | | 2004-01-07 | 2,129,400 | 87.75 | 90.00 | 87.05 | 90.00 | 00:00:00 | | 2004-01-08 | 2,574,000 | 90.50 | 93.18 | 90.20 | 92.19 | 00:00:00 | | 2004-01-09 | 5,248,200 | 91.91 | 97.36 | 91.87 | 96.51 | 00:00:00 | | 2004-01-12 | 4,010,400 | 97.05 | 100.15 | 96.17 | 100.02 | 00:00:00 | | 2004-01-13 | 2,374,800 | 99.93 | 100.91 | 97.75 | 100.00 | 00:00:00 | | 2004-01-14 | 1,810,200 | 100.00 | 100.00 | 98.56 | 99.81 | 00:00:00 | | 2004-01-15 | 1,975,800 | 99.51 | 99.51 | 94.86 | 96.20 | 00:00:00 | | 2004-01-16 | 1,427,400 | 96.43 | 97.99 | 94.10 | 94.92 | 00:00:00 | | 2004-01-20 | 999,000 | 95.33 | 97.12 | 94.80 | 96.69 | 00:00:00 | | 2004-01-21 | 951,000 | 96.69 | 99.14 | 94.56 | 96.83 | 00:00:00 | | 2004-01-22 | 606,600 | 96.52 | 98.90 | 95.82 | 95.82 | 00:00:00 | | 2004-01-23 | 3,592,800 | 97.15 | 102.50 | 96.94 | 102.00 | 00:00:00 | | 2004-01-26 | 2,473,800 | 102.45 | 106.48 | 100.86 | 106.48 | 00:00:00 | | 2004-01-27 | 11,171,400 | 101.04 | 104.10 | 99.34 | 104.07 | 00:00:00 | | 2004-01-28 | 5,103,000 | 104.06 | 104.06 | 99.34 | 99.52 | 00:00:00 | | 2004-01-29 | 5,641,200 | 99.30 | 99.75 | 89.45 | 91.84 | 00:00:00 | | 2004-01-30 | 2,100,600 | 91.29 | 96.10 | 91.29 | 95.23 | 00:00:00 | | 2004-02-02 | 2,406,000 | 95.43 | 95.94 | 93.45 | 95.00 | 00:00:00 | | 2004-02-03 | 1,630,800 | 95.18 | 96.56 | 93.99 | 95.00 | 00:00:00 | | 2004-02-04 | 1,281,600 | 94.40 | 96.50 | 93.03 | 93.91 | 00:00:00 | | 2004-02-05 | 1,055,400 | 94.73 | 96.25 | 93.79 | 94.85 | 00:00:00 | | 2004-02-06 | 2,257,200 | 94.38 | 96.88 | 93.61 | 95.94 | 00:00:00 | | 2004-02-09 | 1,464,600 | 96.00 | 99.39 | 95.50 | 97.76 | 00:00:00 | | 2004-02-10 | 1,270,200 | 98.25 | 100.48 | 97.29 | 100.20 | 00:00:00 | | 2004-02-11 | 1,106,400 | 100.48 | 102.09 | 99.90 | 101.31 | 00:00:00 | | 2004-02-12 | 2,093,400 | 101.50 | 103.00 | 99.72 | 102.21 | 00:00:00 | | 2004-02-13 | 1,179,000 | 102.59 | 102.60 | 101.04 | 102.53 | 00:00:00 | | 2004-02-17 | 1,101,600 | 102.40 | 103.50 | 101.21 | 101.39 | 00:00:00 | | 2004-02-18 | 1,224,000 | 102.56 | 104.67 | 100.52 | 103.02 | 00:00:00 | | 2004-02-19 | 1,172,400 | 102.76 | 105.00 | 101.68 | 101.69 | 00:00:00 | | 2004-02-20 | 847,200 | 101.67 | 102.50 | 97.72 | 100.50 | 00:00:00 | | 2004-02-23 | 1,592,400 | 100.50 | 101.99 | 98.24 | 98.44 | 00:00:00 | | 2004-02-24 | 1,156,800 | 98.24 | 101.00 | 95.82 | 99.05 | 00:00:00 | | 2004-02-25 | 648,000 | 99.79 | 100.79 | 98.64 | 99.75 | 00:00:00 | | 2004-02-26 | 5,493,600 | 103.24 | 104.00 | 101.00 | 101.80 | 00:00:00 | | 2004-02-27 | 5,577,600 | 102.96 | 110.46 | 102.40 | 108.05 | 00:00:00 | | 2004-03-01 | 5,352,000 | 109.60 | 111.00 | 107.60 | 107.84 | 00:00:00 | | 2004-03-02 | 3,287,400 | 107.50 | 108.64 | 107.23 | 108.00 | 00:00:00 | | 2004-03-03 | 3,640,200 | 108.00 | 109.70 | 107.66 | 109.01 | 00:00:00 | | 2004-03-04 | 2,011,800 | 108.53 | 109.82 | 107.49 | 109.42 | 00:00:00 | | 2004-03-05 | 1,299,000 | 108.54 | 109.95 | 107.70 | 108.70 | 00:00:00 | | 2004-03-08 | 1,389,000 | 108.19 | 109.94 | 106.51 | 107.82 | 00:00:00 | | 2004-03-09 | 910,800 | 108.20 | 108.37 | 107.05 | 107.74 | 00:00:00 | | 2004-03-10 | 1,404,600 | 107.51 | 108.07 | 103.50 | 105.91 | 00:00:00 | | 2004-03-11 | 2,135,400 | 104.70 | 104.99 | 99.83 | 101.00 | 00:00:00 | | 2004-03-12 | 1,696,800 | 101.99 | 104.00 | 101.10 | 103.21 | 00:00:00 | | 2004-03-15 | 750,600 | 102.90 | 103.72 | 101.80 | 101.96 | 00:00:00 | | 2004-03-16 | 2,332,800 | 102.05 | 103.00 | 99.10 | 99.99 | 00:00:00 | | 2004-03-17 | 1,451,400 | 100.90 | 102.25 | 99.00 | 101.72 | 00:00:00 | | 2004-03-18 | 1,668,000 | 101.96 | 102.45 | 99.74 | 100.56 | 00:00:00 | | 2004-03-19 | 1,749,600 | 101.75 | 102.96 | 100.47 | 102.39 | 00:00:00 | | 2004-03-22 | 1,651,200 | 102.13 | 102.45 | 97.81 | 97.92 | 00:00:00 | | 2004-03-23 | 1,247,800 | 33.12 | 33.40 | 31.63 | 32.00 | 00:00:00 | | 2004-03-24 | 1,974,600 | 32.10 | 32.50 | 30.90 | 31.18 | 00:00:00 | | 2004-03-25 | 2,823,600 | 31.00 | 34.51 | 31.00 | 33.79 | 00:00:00 | | 2004-03-26 | 1,594,400 | 33.95 | 34.47 | 33.28 | 33.90 | 00:00:00 | | 2004-03-29 | 2,166,400 | 34.04 | 35.25 | 33.63 | 34.74 | 00:00:00 | | 2004-03-30 | 752,200 | 34.74 | 34.99 | 34.05 | 34.58 | 00:00:00 | | 2004-03-31 | 1,064,800 | 34.90 | 35.44 | 34.75 | 35.08 | 00:00:00 | | 2004-04-01 | 2,295,400 | 35.50 | 37.89 | 35.02 | 37.34 | 00:00:00 | | 2004-04-02 | 2,791,400 | 38.25 | 39.10 | 35.14 | 36.44 | 00:00:00 | | 2004-04-05 | 1,570,200 | 36.25 | 38.45 | 35.75 | 38.11 | 00:00:00 | | 2004-04-06 | 812,200 | 37.57 | 38.50 | 37.03 | 37.25 | 00:00:00 | | 2004-04-07 | 337,200 | 37.26 | 38.28 | 36.75 | 37.11 | 00:00:00 | | 2004-04-08 | 888,800 | 37.50 | 37.99 | 36.64 | 36.95 | 00:00:00 | | 2004-04-12 | 723,200 | 36.94 | 37.75 | 36.51 | 37.55 | 00:00:00 | | 2004-04-13 | 1,810,000 | 37.20 | 37.85 | 35.50 | 35.81 | 00:00:00 | | 2004-04-14 | 2,166,800 | 35.60 | 36.00 | 33.62 | 34.26 | 00:00:00 | | 2004-04-15 | 1,039,800 | 34.31 | 35.45 | 34.04 | 34.27 | 00:00:00 | | 2004-04-16 | 777,800 | 34.52 | 35.00 | 34.20 | 34.54 | 00:00:00 | | 2004-04-19 | 1,398,000 | 34.46 | 36.88 | 34.46 | 36.68 | 00:00:00 | | 2004-04-20 | 2,674,000 | 36.99 | 38.02 | 35.95 | 37.78 | 00:00:00 | | 2004-04-21 | 789,400 | 37.11 | 37.85 | 37.02 | 37.78 | 00:00:00 | | 2004-04-22 | 1,090,200 | 38.10 | 39.04 | 37.90 | 38.88 | 00:00:00 | | 2004-04-23 | 3,016,600 | 39.03 | 40.99 | 38.70 | 39.72 | 00:00:00 | | 2004-04-26 | 1,531,200 | 41.45 | 41.95 | 38.49 | 38.75 | 00:00:00 | | 2004-04-27 | 1,128,200 | 38.90 | 39.41 | 38.43 | 38.69 | 00:00:00 | | 2004-04-28 | 1,666,200 | 38.79 | 38.79 | 37.56 | 37.94 | 00:00:00 | | 2004-04-29 | 3,856,000 | 36.25 | 37.72 | 35.77 | 36.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
