|
 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 | | 2005-10-03 | 1,399,200 | 84.45 | 86.00 | 84.45 | 85.36 | 00:00:00 | | 2005-10-04 | 662,400 | 85.46 | 86.19 | 82.91 | 82.97 | 00:00:00 | | 2005-10-05 | 2,482,800 | 83.47 | 83.80 | 80.06 | 80.97 | 00:00:00 | | 2005-10-06 | 2,431,400 | 80.94 | 81.30 | 77.48 | 78.00 | 00:00:00 | | 2005-10-07 | 1,430,600 | 78.24 | 80.40 | 78.24 | 79.68 | 00:00:00 | | 2005-10-10 | 284,200 | 79.55 | 80.05 | 78.57 | 78.78 | 00:00:00 | | 2005-10-11 | 520,400 | 78.92 | 80.00 | 78.60 | 78.96 | 00:00:00 | | 2005-10-12 | 3,044,000 | 78.40 | 78.72 | 74.05 | 75.50 | 00:00:00 | | 2005-10-13 | 2,203,000 | 75.62 | 76.33 | 72.72 | 74.02 | 00:00:00 | | 2005-10-14 | 2,009,600 | 74.06 | 74.71 | 72.92 | 73.72 | 00:00:00 | | 2005-10-17 | 1,683,000 | 73.30 | 75.05 | 73.30 | 74.77 | 00:00:00 | | 2005-10-18 | 1,312,200 | 74.69 | 75.48 | 73.26 | 73.40 | 00:00:00 | | 2005-10-19 | 1,539,600 | 73.11 | 74.53 | 70.50 | 73.45 | 00:00:00 | | 2005-10-20 | 2,417,800 | 74.85 | 76.87 | 74.00 | 74.06 | 00:00:00 | | 2005-10-21 | 2,160,400 | 74.43 | 77.80 | 74.43 | 77.70 | 00:00:00 | | 2005-10-24 | 1,173,200 | 77.98 | 79.09 | 77.60 | 79.08 | 00:00:00 | | 2005-10-25 | 1,871,600 | 79.53 | 80.20 | 77.55 | 78.68 | 00:00:00 | | 2005-10-26 | 2,489,600 | 78.90 | 81.05 | 77.37 | 79.57 | 00:00:00 | | 2005-10-27 | 5,127,000 | 84.10 | 84.20 | 79.61 | 80.75 | 00:00:00 | | 2005-10-28 | 1,905,000 | 80.40 | 81.76 | 80.40 | 80.99 | 00:00:00 | | 2005-10-31 | 2,897,400 | 82.35 | 83.96 | 81.70 | 82.92 | 00:00:00 | | 2005-11-01 | 2,694,400 | 82.54 | 86.17 | 82.54 | 85.21 | 00:00:00 | | 2005-11-02 | 2,353,400 | 85.92 | 86.10 | 84.71 | 85.63 | 00:00:00 | | 2005-11-03 | 2,231,400 | 86.17 | 86.81 | 83.89 | 84.55 | 00:00:00 | | 2005-11-04 | 830,400 | 84.17 | 85.33 | 83.00 | 84.30 | 00:00:00 | | 2005-11-07 | 870,800 | 84.74 | 85.00 | 83.36 | 84.68 | 00:00:00 | | 2005-11-08 | 777,200 | 84.87 | 85.68 | 83.06 | 85.39 | 00:00:00 | | 2005-11-09 | 647,200 | 85.50 | 86.50 | 84.74 | 85.78 | 00:00:00 | | 2005-11-10 | 1,124,000 | 85.75 | 86.69 | 84.75 | 85.38 | 00:00:00 | | 2005-11-11 | 751,600 | 85.62 | 86.50 | 85.03 | 86.00 | 00:00:00 | | 2005-11-14 | 1,718,400 | 85.71 | 86.14 | 84.72 | 86.01 | 00:00:00 | | 2005-11-15 | 2,245,400 | 85.54 | 87.49 | 85.53 | 86.53 | 00:00:00 | | 2005-11-16 | 876,600 | 86.57 | 87.30 | 86.50 | 86.69 | 00:00:00 | | 2005-11-17 | 2,259,000 | 86.32 | 88.03 | 86.32 | 87.99 | 00:00:00 | | 2005-11-18 | 1,380,200 | 88.00 | 88.46 | 86.78 | 88.15 | 00:00:00 | | 2005-11-21 | 1,693,000 | 87.77 | 89.55 | 87.74 | 89.20 | 00:00:00 | | 2005-11-22 | 1,691,000 | 44.20 | 44.50 | 43.80 | 44.21 | 00:00:00 | | 2005-11-23 | 1,551,200 | 44.43 | 44.50 | 44.13 | 44.22 | 00:00:00 | | 2005-11-25 | 302,100 | 44.17 | 44.54 | 44.00 | 44.38 | 00:00:00 | | 2005-11-28 | 2,051,700 | 44.15 | 44.68 | 43.97 | 43.97 | 00:00:00 | | 2005-11-29 | 1,754,300 | 44.02 | 44.34 | 43.70 | 43.77 | 00:00:00 | | 2005-11-30 | 1,770,700 | 43.63 | 44.05 | 43.14 | 43.45 | 00:00:00 | | 2005-12-01 | 1,432,300 | 43.80 | 44.47 | 43.45 | 44.24 | 00:00:00 | | 2005-12-02 | 1,060,300 | 44.05 | 45.38 | 44.03 | 45.21 | 00:00:00 | | 2005-12-05 | 1,007,200 | 45.03 | 45.35 | 44.75 | 45.08 | 00:00:00 | | 2005-12-06 | 1,551,000 | 45.30 | 46.26 | 45.17 | 45.78 | 00:00:00 | | 2005-12-07 | 1,162,600 | 45.59 | 46.07 | 45.47 | 45.59 | 00:00:00 | | 2005-12-08 | 2,010,500 | 45.52 | 45.99 | 45.42 | 45.80 | 00:00:00 | | 2005-12-09 | 1,129,700 | 45.72 | 46.30 | 45.37 | 45.98 | 00:00:00 | | 2005-12-12 | 1,354,000 | 46.16 | 46.66 | 45.55 | 46.52 | 00:00:00 | | 2005-12-13 | 643,900 | 46.45 | 46.86 | 45.94 | 46.12 | 00:00:00 | | 2005-12-14 | 1,263,900 | 46.30 | 47.45 | 46.04 | 47.22 | 00:00:00 | | 2005-12-15 | 1,440,600 | 47.14 | 48.23 | 46.52 | 47.27 | 00:00:00 | | 2005-12-16 | 7,807,000 | 47.69 | 47.69 | 45.79 | 47.34 | 00:00:00 | | 2005-12-19 | 995,100 | 47.31 | 47.64 | 45.85 | 46.04 | 00:00:00 | | 2005-12-20 | 960,100 | 46.25 | 46.26 | 45.55 | 45.80 | 00:00:00 | | 2005-12-21 | 1,302,200 | 45.94 | 46.21 | 45.29 | 45.88 | 00:00:00 | | 2005-12-22 | 416,300 | 46.18 | 46.18 | 45.29 | 45.88 | 00:00:00 | | 2005-12-23 | 1,074,300 | 45.75 | 45.97 | 44.91 | 45.37 | 00:00:00 | | 2005-12-27 | 741,000 | 45.22 | 45.74 | 44.27 | 44.81 | 00:00:00 | | 2005-12-28 | 1,534,900 | 45.04 | 45.04 | 43.67 | 44.06 | 00:00:00 | | 2005-12-29 | 720,700 | 44.11 | 44.45 | 43.95 | 44.10 | 00:00:00 | | 2005-12-30 | 1,092,600 | 44.00 | 44.10 | 42.76 | 43.68 | 00:00:00 | | 2006-01-03 | 2,847,400 | 43.67 | 44.29 | 42.80 | 44.07 | 00:00:00 | | 2006-01-04 | 2,427,800 | 44.37 | 46.32 | 44.37 | 46.32 | 00:00:00 | | 2006-01-05 | 1,040,800 | 46.26 | 46.48 | 45.94 | 46.18 | 00:00:00 | | 2006-01-06 | 959,300 | 46.60 | 47.41 | 45.90 | 46.99 | 00:00:00 | | 2006-01-09 | 829,000 | 47.09 | 47.09 | 46.13 | 46.60 | 00:00:00 | | 2006-01-10 | 664,600 | 46.26 | 46.87 | 46.08 | 46.21 | 00:00:00 | | 2006-01-11 | 1,077,700 | 46.06 | 47.08 | 45.78 | 46.70 | 00:00:00 | | 2006-01-12 | 788,600 | 46.75 | 47.00 | 45.90 | 46.01 | 00:00:00 | | 2006-01-13 | 1,700,300 | 46.00 | 48.17 | 45.91 | 47.81 | 00:00:00 | | 2006-01-17 | 843,500 | 47.30 | 47.42 | 46.14 | 46.51 | 00:00:00 | | 2006-01-18 | 1,277,300 | 46.90 | 47.77 | 46.13 | 47.51 | 00:00:00 | | 2006-01-19 | 1,107,400 | 47.07 | 49.32 | 46.78 | 48.75 | 00:00:00 | | 2006-01-20 | 1,210,000 | 48.58 | 49.32 | 47.75 | 47.95 | 00:00:00 | | 2006-01-23 | 1,204,400 | 48.27 | 48.70 | 47.58 | 48.02 | 00:00:00 | | 2006-01-24 | 860,200 | 48.02 | 49.80 | 47.63 | 49.49 | 00:00:00 | | 2006-01-25 | 1,180,000 | 49.72 | 49.72 | 48.60 | 49.01 | 00:00:00 | | 2006-01-26 | 986,300 | 49.48 | 49.87 | 48.96 | 49.50 | 00:00:00 | | 2006-01-27 | 877,300 | 49.53 | 50.37 | 49.23 | 49.79 | 00:00:00 | | 2006-01-30 | 1,005,200 | 49.89 | 50.00 | 49.06 | 49.30 | 00:00:00 | | 2006-01-31 | 1,140,900 | 49.04 | 49.60 | 48.63 | 49.40 | 00:00:00 | | 2006-02-01 | 638,500 | 49.37 | 49.80 | 49.07 | 49.43 | 00:00:00 | | 2006-02-02 | 1,230,500 | 49.54 | 49.57 | 48.22 | 48.51 | 00:00:00 | | 2006-02-03 | 1,073,600 | 48.16 | 48.96 | 45.51 | 48.42 | 00:00:00 | | 2006-02-06 | 512,000 | 48.23 | 48.62 | 47.46 | 48.12 | 00:00:00 | | 2006-02-07 | 589,300 | 48.04 | 48.33 | 47.11 | 47.64 | 00:00:00 | | 2006-02-08 | 992,700 | 47.90 | 49.03 | 47.65 | 48.71 | 00:00:00 | | 2006-02-09 | 589,100 | 48.62 | 49.27 | 48.16 | 48.51 | 00:00:00 | | 2006-02-10 | 1,171,700 | 48.38 | 48.76 | 46.86 | 47.40 | 00:00:00 | | 2006-02-13 | 932,700 | 47.43 | 47.63 | 45.44 | 45.95 | 00:00:00 | | 2006-02-14 | 1,247,700 | 45.90 | 48.15 | 45.46 | 47.77 | 00:00:00 | | 2006-02-15 | 3,722,700 | 48.29 | 50.36 | 48.23 | 50.08 | 00:00:00 | | 2006-02-16 | 1,759,300 | 51.20 | 52.98 | 50.85 | 51.72 | 00:00:00 | | 2006-02-17 | 1,642,700 | 51.40 | 52.73 | 51.29 | 51.85 | 00:00:00 | | 2006-02-21 | 834,700 | 52.06 | 52.84 | 51.50 | 51.72 | 00:00:00 | | 2006-02-22 | 1,186,200 | 51.99 | 52.00 | 50.43 | 51.03 | 00:00:00 | | 2006-02-23 | 2,793,900 | 53.12 | 53.40 | 52.08 | 52.96 | 00:00:00 | | 2006-02-24 | 1,547,100 | 53.09 | 55.35 | 52.86 | 54.25 | 00:00:00 | | 2006-02-27 | 1,149,400 | 54.04 | 54.34 | 52.70 | 52.97 | 00:00:00 | | 2006-02-28 | 1,623,100 | 52.54 | 52.78 | 50.93 | 51.22 | 00:00:00 | | 2006-03-01 | 1,340,400 | 51.35 | 52.26 | 50.97 | 51.93 | 00:00:00 | | 2006-03-02 | 1,054,200 | 51.59 | 51.90 | 51.25 | 51.57 | 00:00:00 | | 2006-03-03 | 1,069,700 | 51.06 | 51.39 | 50.02 | 50.19 | 00:00:00 | | 2006-03-06 | 1,043,300 | 50.39 | 50.50 | 49.25 | 50.34 | 00:00:00 | | 2006-03-07 | 1,445,500 | 50.38 | 50.73 | 48.90 | 49.26 | 00:00:00 | | 2006-03-08 | 2,592,900 | 48.62 | 49.51 | 47.63 | 49.16 | 00:00:00 | | 2006-03-09 | 1,833,300 | 49.11 | 50.47 | 49.09 | 49.60 | 00:00:00 | | 2006-03-10 | 1,398,500 | 49.43 | 50.56 | 49.38 | 50.31 | 00:00:00 | | 2006-03-13 | 869,100 | 49.93 | 51.22 | 49.75 | 49.99 | 00:00:00 | | 2006-03-14 | 1,224,500 | 50.18 | 51.79 | 49.53 | 51.79 | 00:00:00 | | 2006-03-15 | 1,505,900 | 51.85 | 53.54 | 51.75 | 53.53 | 00:00:00 | | 2006-03-16 | 1,215,500 | 53.28 | 54.34 | 53.27 | 53.41 | 00:00:00 | | 2006-03-17 | 1,081,900 | 53.32 | 53.83 | 52.50 | 53.23 | 00:00:00 | | 2006-03-20 | 620,500 | 53.50 | 53.97 | 52.26 | 52.55 | 00:00:00 | | 2006-03-21 | 1,020,600 | 52.27 | 53.98 | 51.66 | 51.76 | 00:00:00 | | 2006-03-22 | 635,300 | 51.56 | 52.53 | 50.86 | 52.28 | 00:00:00 | | 2006-03-23 | 1,117,200 | 52.28 | 53.86 | 52.26 | 52.90 | 00:00:00 | | 2006-03-24 | 1,490,000 | 52.85 | 54.63 | 52.85 | 54.35 | 00:00:00 | | 2006-03-27 | 3,054,800 | 55.26 | 56.19 | 54.67 | 55.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
