|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-15 | 3,106,000 | 56.29 | 57.27 | 56.01 | 56.82 | 00:00:00 | | 2006-09-18 | 2,123,300 | 56.91 | 58.45 | 56.61 | 58.00 | 00:00:00 | | 2006-09-19 | 1,751,000 | 58.00 | 58.11 | 56.01 | 57.26 | 00:00:00 | | 2006-09-20 | 1,752,600 | 58.00 | 58.51 | 57.37 | 57.92 | 00:00:00 | | 2006-09-21 | 1,447,200 | 58.00 | 58.10 | 56.29 | 56.63 | 00:00:00 | | 2006-09-22 | 1,135,500 | 56.41 | 57.00 | 55.89 | 56.75 | 00:00:00 | | 2006-09-25 | 1,127,100 | 56.92 | 57.64 | 56.03 | 57.28 | 00:00:00 | | 2006-09-26 | 1,910,000 | 56.90 | 58.47 | 56.90 | 58.23 | 00:00:00 | | 2006-09-27 | 1,681,600 | 58.42 | 59.39 | 57.60 | 58.06 | 00:00:00 | | 2006-09-28 | 972,700 | 58.42 | 58.56 | 57.37 | 57.95 | 00:00:00 | | 2006-09-29 | 5,464,600 | 62.50 | 63.34 | 61.25 | 62.16 | 00:00:00 | | 2006-10-02 | 2,519,800 | 62.27 | 63.00 | 62.00 | 62.27 | 00:00:00 | | 2006-10-03 | 1,153,600 | 61.86 | 62.34 | 61.22 | 61.42 | 00:00:00 | | 2006-10-04 | 2,126,000 | 61.55 | 64.29 | 61.30 | 63.70 | 00:00:00 | | 2006-10-05 | 1,366,400 | 63.62 | 64.49 | 63.32 | 63.95 | 00:00:00 | | 2006-10-06 | 1,803,600 | 63.53 | 64.01 | 62.70 | 63.70 | 00:00:00 | | 2006-10-09 | 1,142,800 | 63.74 | 65.00 | 63.71 | 63.89 | 00:00:00 | | 2006-10-10 | 1,068,600 | 63.59 | 64.35 | 62.72 | 63.71 | 00:00:00 | | 2006-10-11 | 1,228,200 | 63.66 | 63.66 | 62.48 | 62.92 | 00:00:00 | | 2006-10-12 | 1,483,000 | 63.37 | 64.91 | 63.37 | 64.67 | 00:00:00 | | 2006-10-13 | 1,127,900 | 64.67 | 65.76 | 64.41 | 65.01 | 00:00:00 | | 2006-10-16 | 1,253,400 | 65.24 | 65.67 | 64.77 | 65.21 | 00:00:00 | | 2006-10-17 | 1,272,800 | 64.62 | 65.04 | 63.98 | 64.62 | 00:00:00 | | 2006-10-18 | 1,249,400 | 65.25 | 65.40 | 63.98 | 64.33 | 00:00:00 | | 2006-10-19 | 1,173,800 | 64.09 | 64.62 | 63.22 | 64.43 | 00:00:00 | | 2006-10-20 | 1,117,300 | 64.50 | 64.90 | 63.80 | 64.60 | 00:00:00 | | 2006-10-23 | 860,700 | 64.28 | 65.37 | 63.75 | 64.59 | 00:00:00 | | 2006-10-24 | 702,200 | 64.48 | 64.82 | 63.89 | 64.01 | 00:00:00 | | 2006-10-25 | 1,974,500 | 63.76 | 64.14 | 62.20 | 63.42 | 00:00:00 | | 2006-10-26 | 2,377,600 | 66.14 | 68.25 | 65.18 | 67.02 | 00:00:00 | | 2006-10-27 | 2,340,300 | 67.46 | 69.25 | 66.29 | 66.60 | 00:00:00 | | 2006-10-30 | 1,637,400 | 66.14 | 66.41 | 64.43 | 65.08 | 00:00:00 | | 2006-10-31 | 1,169,600 | 64.93 | 65.53 | 64.54 | 65.03 | 00:00:00 | | 2006-11-01 | 1,739,900 | 64.75 | 65.98 | 63.12 | 63.53 | 00:00:00 | | 2006-11-02 | 1,772,500 | 63.38 | 63.54 | 62.36 | 62.88 | 00:00:00 | | 2006-11-03 | 1,348,700 | 63.05 | 63.96 | 62.68 | 63.31 | 00:00:00 | | 2006-11-06 | 1,257,100 | 63.76 | 64.79 | 63.32 | 64.02 | 00:00:00 | | 2006-11-07 | 1,374,400 | 64.17 | 65.72 | 63.55 | 65.06 | 00:00:00 | | 2006-11-08 | 2,719,200 | 64.46 | 64.93 | 62.85 | 63.03 | 00:00:00 | | 2006-11-09 | 1,758,700 | 63.19 | 63.98 | 63.03 | 63.38 | 00:00:00 | | 2006-11-10 | 2,109,300 | 63.54 | 63.93 | 62.06 | 62.69 | 00:00:00 | | 2006-11-13 | 1,903,300 | 62.90 | 64.00 | 62.89 | 63.47 | 00:00:00 | | 2006-11-14 | 1,389,400 | 63.16 | 64.14 | 62.93 | 64.00 | 00:00:00 | | 2006-11-15 | 2,289,800 | 64.00 | 65.00 | 63.98 | 64.72 | 00:00:00 | | 2006-11-16 | 1,266,400 | 65.13 | 65.54 | 64.15 | 64.72 | 00:00:00 | | 2006-11-17 | 1,791,300 | 64.30 | 64.82 | 63.61 | 64.33 | 00:00:00 | | 2006-11-20 | 1,857,500 | 64.12 | 65.90 | 64.12 | 65.44 | 00:00:00 | | 2006-11-21 | 1,647,600 | 65.36 | 66.94 | 64.93 | 66.85 | 00:00:00 | | 2006-11-22 | 728,400 | 66.99 | 66.99 | 65.82 | 66.38 | 00:00:00 | | 2006-11-24 | 431,300 | 65.81 | 66.92 | 65.43 | 66.82 | 00:00:00 | | 2006-11-27 | 1,337,800 | 67.00 | 67.28 | 64.87 | 65.17 | 00:00:00 | | 2006-11-28 | 1,079,900 | 65.11 | 65.12 | 63.62 | 64.24 | 00:00:00 | | 2006-11-29 | 1,331,300 | 64.71 | 66.05 | 64.00 | 65.00 | 00:00:00 | | 2006-11-30 | 962,700 | 64.84 | 65.77 | 64.38 | 64.93 | 00:00:00 | | 2006-12-01 | 1,540,200 | 65.47 | 66.01 | 63.99 | 64.48 | 00:00:00 | | 2006-12-04 | 1,258,900 | 64.88 | 65.27 | 63.83 | 64.69 | 00:00:00 | | 2006-12-05 | 1,445,200 | 65.10 | 67.25 | 64.69 | 66.94 | 00:00:00 | | 2006-12-06 | 1,208,100 | 66.72 | 68.00 | 66.28 | 67.73 | 00:00:00 | | 2006-12-07 | 1,780,000 | 67.82 | 68.87 | 67.37 | 68.04 | 00:00:00 | | 2006-12-08 | 917,500 | 68.05 | 69.00 | 67.15 | 67.36 | 00:00:00 | | 2006-12-11 | 2,399,800 | 68.03 | 68.51 | 66.81 | 67.14 | 00:00:00 | | 2006-12-12 | 2,782,800 | 67.53 | 68.44 | 67.07 | 68.38 | 00:00:00 | | 2006-12-13 | 2,570,600 | 68.70 | 69.53 | 67.14 | 67.34 | 00:00:00 | | 2006-12-14 | 3,118,800 | 67.67 | 69.14 | 67.47 | 68.95 | 00:00:00 | | 2006-12-15 | 3,073,500 | 69.58 | 69.94 | 67.91 | 68.46 | 00:00:00 | | 2006-12-18 | 2,504,000 | 68.68 | 68.68 | 66.35 | 66.64 | 00:00:00 | | 2006-12-19 | 2,401,400 | 66.71 | 66.79 | 64.98 | 66.27 | 00:00:00 | | 2006-12-20 | 1,073,200 | 66.35 | 66.91 | 65.00 | 65.11 | 00:00:00 | | 2006-12-21 | 2,652,000 | 65.47 | 65.82 | 64.06 | 64.23 | 00:00:00 | | 2006-12-22 | 3,256,600 | 64.25 | 64.25 | 62.61 | 62.69 | 00:00:00 | | 2006-12-26 | 898,300 | 62.65 | 63.13 | 62.50 | 63.04 | 00:00:00 | | 2006-12-27 | 680,800 | 63.54 | 64.05 | 62.93 | 63.86 | 00:00:00 | | 2006-12-28 | 756,000 | 63.38 | 64.64 | 63.10 | 64.01 | 00:00:00 | | 2006-12-29 | 1,485,800 | 64.58 | 65.70 | 64.28 | 64.44 | 00:00:00 | | 2007-01-03 | 3,327,000 | 64.93 | 66.75 | 62.50 | 63.73 | 00:00:00 | | 2007-01-04 | 1,135,300 | 63.49 | 64.64 | 63.03 | 64.42 | 00:00:00 | | 2007-01-05 | 2,185,700 | 64.10 | 64.10 | 61.69 | 63.00 | 00:00:00 | | 2007-01-08 | 939,300 | 62.64 | 63.33 | 61.90 | 62.81 | 00:00:00 | | 2007-01-09 | 2,721,500 | 62.95 | 63.00 | 60.53 | 61.78 | 00:00:00 | | 2007-01-10 | 2,368,600 | 61.53 | 64.05 | 61.10 | 63.86 | 00:00:00 | | 2007-01-11 | 2,017,600 | 64.12 | 65.66 | 63.00 | 65.23 | 00:00:00 | | 2007-01-12 | 1,290,600 | 65.22 | 65.45 | 64.42 | 65.35 | 00:00:00 | | 2007-01-16 | 1,613,300 | 65.32 | 65.54 | 63.84 | 64.11 | 00:00:00 | | 2007-01-17 | 1,593,400 | 63.98 | 64.82 | 63.81 | 64.33 | 00:00:00 | | 2007-01-18 | 2,369,600 | 64.43 | 65.50 | 62.71 | 63.11 | 00:00:00 | | 2007-01-19 | 1,215,000 | 62.73 | 64.36 | 62.55 | 63.72 | 00:00:00 | | 2007-01-22 | 2,445,600 | 63.70 | 65.47 | 63.60 | 65.19 | 00:00:00 | | 2007-01-23 | 2,895,400 | 65.16 | 67.66 | 65.15 | 67.33 | 00:00:00 | | 2007-01-24 | 2,540,000 | 67.11 | 70.05 | 66.52 | 69.77 | 00:00:00 | | 2007-01-25 | 3,299,300 | 69.55 | 70.20 | 68.80 | 69.56 | 00:00:00 | | 2007-01-26 | 3,040,900 | 70.36 | 71.75 | 69.88 | 71.41 | 00:00:00 | | 2007-01-29 | 1,989,600 | 71.10 | 72.84 | 71.07 | 72.73 | 00:00:00 | | 2007-01-30 | 2,747,300 | 72.61 | 72.72 | 71.84 | 72.26 | 00:00:00 | | 2007-01-31 | 3,208,900 | 72.32 | 74.02 | 71.99 | 73.80 | 00:00:00 | | 2007-02-01 | 2,832,800 | 73.71 | 74.64 | 73.01 | 73.41 | 00:00:00 | | 2007-02-02 | 1,662,700 | 73.55 | 74.03 | 72.36 | 73.24 | 00:00:00 | | 2007-02-05 | 1,280,100 | 73.53 | 74.09 | 72.68 | 73.97 | 00:00:00 | | 2007-02-06 | 1,347,100 | 74.27 | 74.48 | 73.00 | 73.75 | 00:00:00 | | 2007-02-07 | 1,335,900 | 74.05 | 74.68 | 73.53 | 74.52 | 00:00:00 | | 2007-02-08 | 1,211,700 | 74.44 | 75.22 | 73.75 | 75.08 | 00:00:00 | | 2007-02-09 | 2,997,800 | 75.21 | 75.21 | 71.51 | 71.92 | 00:00:00 | | 2007-02-12 | 1,477,400 | 71.61 | 71.80 | 70.54 | 71.04 | 00:00:00 | | 2007-02-13 | 1,532,400 | 71.05 | 71.95 | 70.55 | 70.75 | 00:00:00 | | 2007-02-14 | 1,526,100 | 71.10 | 74.23 | 71.06 | 73.84 | 00:00:00 | | 2007-02-15 | 1,077,300 | 73.73 | 74.25 | 72.34 | 73.38 | 00:00:00 | | 2007-02-16 | 1,065,700 | 73.48 | 74.39 | 72.40 | 72.63 | 00:00:00 | | 2007-02-20 | 1,271,700 | 72.39 | 74.33 | 72.00 | 73.87 | 00:00:00 | | 2007-02-21 | 1,331,200 | 73.87 | 75.17 | 72.72 | 75.14 | 00:00:00 | | 2007-02-22 | 1,612,500 | 75.17 | 76.00 | 73.76 | 74.23 | 00:00:00 | | 2007-02-23 | 1,632,200 | 72.29 | 73.73 | 71.91 | 72.57 | 00:00:00 | | 2007-02-26 | 1,691,500 | 73.48 | 73.48 | 71.53 | 71.93 | 00:00:00 | | 2007-02-27 | 3,936,400 | 69.93 | 70.92 | 68.05 | 69.25 | 00:00:00 | | 2007-02-28 | 2,070,500 | 69.00 | 71.09 | 69.00 | 70.84 | 00:00:00 | | 2007-03-01 | 3,234,500 | 69.87 | 71.52 | 68.99 | 70.87 | 00:00:00 | | 2007-03-02 | 1,865,500 | 69.99 | 70.48 | 69.15 | 69.31 | 00:00:00 | | 2007-03-05 | 2,333,100 | 69.31 | 69.60 | 68.47 | 68.53 | 00:00:00 | | 2007-03-06 | 1,848,600 | 69.19 | 71.52 | 69.01 | 71.07 | 00:00:00 | | 2007-03-07 | 1,586,800 | 71.00 | 72.35 | 71.00 | 71.47 | 00:00:00 | | 2007-03-08 | 1,187,300 | 71.52 | 73.16 | 71.50 | 72.46 | 00:00:00 | | 2007-03-09 | 714,800 | 73.10 | 73.18 | 71.49 | 72.33 | 00:00:00 | | 2007-03-12 | 912,800 | 71.97 | 73.13 | 71.70 | 72.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
