|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-13 | 489,400 | 56.01 | 56.01 | 55.02 | 55.33 | 00:00:00 | | 2005-04-14 | 1,719,800 | 55.61 | 55.80 | 52.78 | 53.20 | 00:00:00 | | 2005-04-15 | 3,675,800 | 53.02 | 54.06 | 52.89 | 53.15 | 00:00:00 | | 2005-04-18 | 1,602,600 | 53.30 | 53.86 | 52.69 | 53.18 | 00:00:00 | | 2005-04-19 | 1,384,800 | 53.26 | 54.44 | 53.00 | 53.45 | 00:00:00 | | 2005-04-20 | 753,000 | 53.64 | 54.32 | 52.79 | 52.80 | 00:00:00 | | 2005-04-21 | 1,588,800 | 52.77 | 53.17 | 52.28 | 52.80 | 00:00:00 | | 2005-04-22 | 613,600 | 52.84 | 53.49 | 52.25 | 52.98 | 00:00:00 | | 2005-04-25 | 761,000 | 53.15 | 53.59 | 52.91 | 53.00 | 00:00:00 | | 2005-04-26 | 2,080,600 | 52.84 | 54.00 | 52.59 | 53.84 | 00:00:00 | | 2005-04-27 | 1,503,000 | 53.94 | 53.94 | 51.37 | 52.40 | 00:00:00 | | 2005-04-28 | 1,164,000 | 52.16 | 53.20 | 51.86 | 52.50 | 00:00:00 | | 2005-04-29 | 3,415,800 | 53.03 | 53.14 | 49.29 | 50.07 | 00:00:00 | | 2005-05-02 | 1,741,400 | 50.46 | 51.44 | 48.74 | 50.05 | 00:00:00 | | 2005-05-03 | 2,289,400 | 49.83 | 50.33 | 47.98 | 49.06 | 00:00:00 | | 2005-05-04 | 3,210,600 | 49.36 | 52.18 | 49.19 | 51.71 | 00:00:00 | | 2005-05-05 | 2,744,400 | 51.87 | 54.60 | 51.76 | 54.20 | 00:00:00 | | 2005-05-06 | 1,153,400 | 54.20 | 55.00 | 53.30 | 54.68 | 00:00:00 | | 2005-05-09 | 1,381,200 | 54.82 | 55.12 | 54.03 | 54.79 | 00:00:00 | | 2005-05-10 | 2,752,600 | 53.87 | 54.00 | 52.22 | 52.52 | 00:00:00 | | 2005-05-11 | 1,640,400 | 52.30 | 53.39 | 52.30 | 53.11 | 00:00:00 | | 2005-05-12 | 1,224,000 | 53.06 | 53.20 | 52.40 | 52.53 | 00:00:00 | | 2005-05-13 | 2,291,200 | 52.67 | 52.97 | 51.77 | 52.15 | 00:00:00 | | 2005-05-16 | 942,400 | 51.81 | 52.75 | 51.74 | 52.69 | 00:00:00 | | 2005-05-17 | 945,000 | 52.52 | 52.75 | 52.18 | 52.75 | 00:00:00 | | 2005-05-18 | 2,244,400 | 52.75 | 55.01 | 52.46 | 54.97 | 00:00:00 | | 2005-05-19 | 1,544,200 | 55.00 | 55.77 | 54.68 | 55.77 | 00:00:00 | | 2005-05-20 | 1,002,400 | 55.80 | 55.97 | 54.80 | 55.68 | 00:00:00 | | 2005-05-23 | 1,361,000 | 54.76 | 56.50 | 54.58 | 56.09 | 00:00:00 | | 2005-05-24 | 1,580,200 | 55.53 | 56.75 | 55.43 | 55.57 | 00:00:00 | | 2005-05-25 | 818,400 | 55.82 | 56.46 | 55.27 | 56.26 | 00:00:00 | | 2005-05-26 | 2,340,600 | 56.06 | 58.60 | 56.06 | 57.80 | 00:00:00 | | 2005-05-27 | 1,313,400 | 57.99 | 58.62 | 57.93 | 58.41 | 00:00:00 | | 2005-05-31 | 5,004,200 | 58.18 | 59.90 | 58.18 | 59.60 | 00:00:00 | | 2005-06-01 | 1,985,400 | 59.40 | 60.24 | 58.93 | 59.89 | 00:00:00 | | 2005-06-02 | 2,818,000 | 60.20 | 61.99 | 60.05 | 61.71 | 00:00:00 | | 2005-06-03 | 769,400 | 61.67 | 61.84 | 60.59 | 61.21 | 00:00:00 | | 2005-06-06 | 582,800 | 61.30 | 61.56 | 60.87 | 61.56 | 00:00:00 | | 2005-06-07 | 1,188,800 | 61.63 | 61.97 | 60.14 | 60.18 | 00:00:00 | | 2005-06-08 | 771,400 | 59.98 | 60.51 | 59.25 | 59.92 | 00:00:00 | | 2005-06-09 | 986,400 | 60.00 | 60.79 | 59.77 | 60.53 | 00:00:00 | | 2005-06-10 | 1,633,600 | 60.83 | 61.80 | 59.90 | 60.99 | 00:00:00 | | 2005-06-13 | 1,598,800 | 60.96 | 61.85 | 60.75 | 61.61 | 00:00:00 | | 2005-06-14 | 1,324,600 | 61.46 | 63.50 | 61.46 | 63.17 | 00:00:00 | | 2005-06-15 | 4,799,000 | 63.33 | 64.41 | 62.91 | 63.79 | 00:00:00 | | 2005-06-16 | 1,666,400 | 63.87 | 63.90 | 62.65 | 63.00 | 00:00:00 | | 2005-06-17 | 1,772,400 | 63.08 | 63.30 | 61.80 | 62.16 | 00:00:00 | | 2005-06-20 | 1,070,200 | 62.30 | 62.85 | 60.81 | 62.33 | 00:00:00 | | 2005-06-21 | 714,200 | 62.39 | 63.17 | 61.84 | 63.14 | 00:00:00 | | 2005-06-22 | 875,600 | 63.22 | 63.22 | 61.80 | 62.10 | 00:00:00 | | 2005-06-23 | 940,000 | 61.96 | 62.00 | 61.03 | 61.43 | 00:00:00 | | 2005-06-24 | 1,149,400 | 61.46 | 61.64 | 60.57 | 60.70 | 00:00:00 | | 2005-06-27 | 663,600 | 60.65 | 61.86 | 60.48 | 61.67 | 00:00:00 | | 2005-06-28 | 1,172,000 | 61.69 | 63.93 | 61.56 | 63.42 | 00:00:00 | | 2005-06-29 | 858,200 | 63.47 | 63.78 | 62.34 | 62.41 | 00:00:00 | | 2005-06-30 | 1,261,000 | 62.59 | 64.17 | 62.55 | 63.94 | 00:00:00 | | 2005-07-01 | 780,400 | 64.00 | 64.70 | 63.07 | 64.12 | 00:00:00 | | 2005-07-05 | 815,200 | 63.94 | 66.09 | 63.94 | 65.58 | 00:00:00 | | 2005-07-06 | 807,400 | 65.55 | 66.91 | 65.44 | 66.62 | 00:00:00 | | 2005-07-07 | 815,400 | 66.75 | 67.50 | 66.25 | 67.48 | 00:00:00 | | 2005-07-08 | 989,200 | 67.42 | 68.00 | 67.05 | 67.88 | 00:00:00 | | 2005-07-11 | 1,182,200 | 67.78 | 67.79 | 65.60 | 66.27 | 00:00:00 | | 2005-07-12 | 804,800 | 66.04 | 66.94 | 65.18 | 66.04 | 00:00:00 | | 2005-07-13 | 827,800 | 66.05 | 66.15 | 65.18 | 65.22 | 00:00:00 | | 2005-07-14 | 662,000 | 65.67 | 66.61 | 65.30 | 66.21 | 00:00:00 | | 2005-07-15 | 794,000 | 66.24 | 66.35 | 65.60 | 65.75 | 00:00:00 | | 2005-07-18 | 692,200 | 65.42 | 65.44 | 64.63 | 64.96 | 00:00:00 | | 2005-07-19 | 634,800 | 65.04 | 65.82 | 64.50 | 65.48 | 00:00:00 | | 2005-07-20 | 739,600 | 65.10 | 65.45 | 64.72 | 65.21 | 00:00:00 | | 2005-07-21 | 477,000 | 65.24 | 65.65 | 64.63 | 64.97 | 00:00:00 | | 2005-07-22 | 383,800 | 65.12 | 65.39 | 63.94 | 64.58 | 00:00:00 | | 2005-07-25 | 825,800 | 64.59 | 64.95 | 63.50 | 63.70 | 00:00:00 | | 2005-07-26 | 971,000 | 64.08 | 64.89 | 64.00 | 64.60 | 00:00:00 | | 2005-07-27 | 637,400 | 64.75 | 65.81 | 64.08 | 64.63 | 00:00:00 | | 2005-07-28 | 6,277,600 | 65.63 | 73.79 | 65.63 | 72.39 | 00:00:00 | | 2005-07-29 | 1,410,600 | 72.49 | 74.44 | 71.63 | 74.44 | 00:00:00 | | 2005-08-01 | 4,418,000 | 74.44 | 81.78 | 74.00 | 79.55 | 00:00:00 | | 2005-08-02 | 2,043,200 | 79.65 | 79.81 | 77.60 | 78.23 | 00:00:00 | | 2005-08-03 | 1,328,600 | 78.23 | 78.39 | 77.10 | 77.10 | 00:00:00 | | 2005-08-04 | 841,200 | 77.40 | 77.40 | 75.57 | 76.26 | 00:00:00 | | 2005-08-05 | 1,308,000 | 74.95 | 76.60 | 74.82 | 75.57 | 00:00:00 | | 2005-08-08 | 959,000 | 75.90 | 78.40 | 75.30 | 76.17 | 00:00:00 | | 2005-08-09 | 735,800 | 76.44 | 77.39 | 76.20 | 77.05 | 00:00:00 | | 2005-08-10 | 10,267,400 | 73.71 | 76.60 | 72.97 | 76.02 | 00:00:00 | | 2005-08-11 | 1,743,400 | 76.40 | 76.54 | 75.50 | 75.96 | 00:00:00 | | 2005-08-12 | 1,222,600 | 75.75 | 76.38 | 74.76 | 75.89 | 00:00:00 | | 2005-08-15 | 1,401,200 | 75.93 | 76.85 | 75.32 | 76.16 | 00:00:00 | | 2005-08-16 | 1,449,800 | 76.43 | 76.43 | 74.72 | 74.89 | 00:00:00 | | 2005-08-17 | 950,200 | 75.09 | 75.71 | 74.24 | 75.11 | 00:00:00 | | 2005-08-18 | 1,096,000 | 75.03 | 75.37 | 74.09 | 75.00 | 00:00:00 | | 2005-08-19 | 983,600 | 74.62 | 75.70 | 74.59 | 74.88 | 00:00:00 | | 2005-08-22 | 894,000 | 74.72 | 75.47 | 74.71 | 75.47 | 00:00:00 | | 2005-08-23 | 748,600 | 75.46 | 75.69 | 74.33 | 74.62 | 00:00:00 | | 2005-08-24 | 402,400 | 74.45 | 75.44 | 74.31 | 74.88 | 00:00:00 | | 2005-08-25 | 693,000 | 74.87 | 75.93 | 74.38 | 75.56 | 00:00:00 | | 2005-08-26 | 933,800 | 75.79 | 75.96 | 74.39 | 74.95 | 00:00:00 | | 2005-08-29 | 896,800 | 74.45 | 74.83 | 73.83 | 74.61 | 00:00:00 | | 2005-08-30 | 1,230,000 | 74.38 | 77.69 | 74.38 | 76.37 | 00:00:00 | | 2005-08-31 | 1,022,400 | 76.75 | 76.75 | 75.57 | 76.23 | 00:00:00 | | 2005-09-01 | 845,400 | 76.05 | 77.24 | 75.81 | 76.20 | 00:00:00 | | 2005-09-02 | 583,000 | 76.15 | 78.57 | 76.15 | 78.05 | 00:00:00 | | 2005-09-06 | 1,701,600 | 78.23 | 80.20 | 78.23 | 79.18 | 00:00:00 | | 2005-09-07 | 648,600 | 79.06 | 79.51 | 78.75 | 79.00 | 00:00:00 | | 2005-09-08 | 3,004,800 | 76.01 | 76.83 | 75.24 | 76.26 | 00:00:00 | | 2005-09-09 | 591,400 | 76.25 | 77.00 | 75.75 | 76.75 | 00:00:00 | | 2005-09-12 | 838,400 | 76.98 | 76.98 | 75.93 | 76.07 | 00:00:00 | | 2005-09-13 | 1,440,400 | 75.78 | 76.00 | 74.50 | 74.69 | 00:00:00 | | 2005-09-14 | 1,191,200 | 74.67 | 75.80 | 74.57 | 75.31 | 00:00:00 | | 2005-09-15 | 628,000 | 75.50 | 75.68 | 74.95 | 75.49 | 00:00:00 | | 2005-09-16 | 2,376,800 | 75.50 | 76.18 | 75.32 | 75.85 | 00:00:00 | | 2005-09-19 | 1,049,400 | 75.79 | 76.19 | 75.42 | 75.76 | 00:00:00 | | 2005-09-20 | 906,600 | 75.94 | 77.23 | 74.84 | 75.04 | 00:00:00 | | 2005-09-21 | 1,498,200 | 74.77 | 75.08 | 73.13 | 74.92 | 00:00:00 | | 2005-09-22 | 710,600 | 74.99 | 76.12 | 74.99 | 75.84 | 00:00:00 | | 2005-09-23 | 542,200 | 76.00 | 77.15 | 75.60 | 76.98 | 00:00:00 | | 2005-09-26 | 1,339,000 | 77.32 | 78.89 | 76.48 | 78.28 | 00:00:00 | | 2005-09-27 | 1,413,000 | 78.64 | 79.88 | 78.56 | 79.53 | 00:00:00 | | 2005-09-28 | 2,888,400 | 81.16 | 84.60 | 81.00 | 82.80 | 00:00:00 | | 2005-09-29 | 905,600 | 83.16 | 83.16 | 81.54 | 81.78 | 00:00:00 | | 2005-09-30 | 1,334,600 | 81.87 | 84.80 | 81.60 | 84.45 | 00:00:00 | | 2005-10-03 | 1,399,200 | 84.45 | 86.00 | 84.45 | 85.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
