Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NII Holdings (NQ: NIHD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.7690 0.9038 0.5680 0.5680 6,903,412 -0.25(-30.93%)
May 30, 2017 0.7962 0.9290 0.7402 0.8223 8,541,005 +0.08(+11.09%)
May 26, 2017 0.5200 1.250 0.5200 0.7402 21,844,912 +0.21(+40.56%)
May 25, 2017 0.5627 0.5897 0.5176 0.5266 372,836 -0.03(-5.96%)
May 24, 2017 0.5645 0.6000 0.5167 0.5600 346,042 +0.00(+0.00%)
May 23, 2017 0.5600 0.5700 0.5130 0.5600 300,072 +0.03(+5.16%)
May 22, 2017 0.5350 0.5800 0.5251 0.5325 253,544 +0.00(+0.45%)
May 19, 2017 0.4994 0.5701 0.4544 0.5301 850,305 +0.04(+7.18%)
May 18, 2017 0.5148 0.5601 0.4561 0.4946 1,247,997 -0.03(-4.90%)
May 17, 2017 0.5311 0.5582 0.5150 0.5201 514,702 -0.03(-6.24%)
May 16, 2017 0.5700 0.6001 0.5025 0.5547 1,198,109 -0.02(-3.04%)
May 15, 2017 0.3800 0.7620 0.3800 0.5721 2,799,543 +0.20(+54.58%)
May 12, 2017 0.3931 0.3998 0.3610 0.3701 1,466,771 -0.02(-5.59%)
May 11, 2017 0.4500 0.4512 0.3900 0.3920 952,974 -0.03(-6.69%)
May 10, 2017 0.4055 0.4931 0.4000 0.4201 642,369 -0.02(-3.67%)
May 09, 2017 0.4700 0.4995 0.4244 0.4361 829,465 -0.03(-7.21%)
May 08, 2017 0.4690 0.5495 0.4683 0.4700 423,145 -0.00(-0.49%)
May 05, 2017 0.4600 0.5500 0.4201 0.4723 1,017,637 +0.01(+3.14%)
May 04, 2017 0.6100 0.6782 0.4087 0.4579 1,294,315 -0.15(-24.89%)
May 03, 2017 0.7000 0.7278 0.6000 0.6096 785,529 -0.13(-17.61%)
May 02, 2017 0.8000 0.8000 0.7200 0.7399 338,752 -0.06(-7.56%)
May 01, 2017 0.8500 0.9000 0.8000 0.8004 178,440 -0.06(-7.23%)
Apr 28, 2017 0.9459 0.9500 0.8500 0.8628 516,246 -0.09(-9.18%)
Apr 27, 2017 0.9600 0.9646 0.9001 0.9500 240,951 -0.00(-0.03%)
Apr 26, 2017 1.060 1.060 0.9500 0.9503 425,319 -0.11(-10.35%)
Apr 25, 2017 1.100 1.130 1.000 1.060 716,476 +0.11(+11.58%)
Apr 24, 2017 1.050 1.050 0.9000 0.9500 480,810 -0.10(-9.52%)
Apr 21, 2017 1.100 1.100 1.000 1.050 550,908 +0.00(+0.00%)
Apr 20, 2017 1.150 1.250 1.000 1.050 1,110,601 -0.10(-8.70%)
Apr 19, 2017 1.200 1.200 1.150 1.150 245,063 +0.00(+0.00%)
Apr 18, 2017 1.100 1.200 1.100 1.150 383,828 +0.02(+2.22%)
Apr 17, 2017 1.200 1.200 1.100 1.125 219,193 -0.07(-6.25%)
Apr 13, 2017 1.200 1.250 1.150 1.200 505,132 +0.05(+4.35%)
Apr 12, 2017 1.100 1.200 1.100 1.150 316,156 +0.05(+4.55%)
Apr 11, 2017 1.050 1.150 1.050 1.100 248,126 +0.05(+4.76%)
Apr 10, 2017 1.050 1.200 1.000 1.050 529,778 -0.05(-4.55%)
Apr 07, 2017 1.050 1.150 1.000 1.100 363,480 +0.00(+0.00%)
Apr 06, 2017 1.050 1.100 1.000 1.100 578,390 +0.05(+4.76%)
Apr 05, 2017 1.150 1.200 0.8750 1.050 964,710 -0.10(-8.70%)
Apr 04, 2017 1.200 1.275 1.100 1.150 220,397 -0.05(-4.17%)
Apr 03, 2017 1.300 1.300 1.150 1.200 385,561 -0.10(-7.69%)
Mar 31, 2017 1.200 1.325 1.200 1.300 539,511 +0.10(+8.33%)
Mar 30, 2017 1.150 1.250 1.100 1.200 1,214,661 +0.10(+9.09%)
Mar 29, 2017 1.100 1.300 1.050 1.100 1,213,886 +0.03(+2.33%)
Mar 28, 2017 1.150 1.200 1.050 1.075 1,589,397 -0.07(-6.52%)
Mar 27, 2017 1.150 1.150 1.100 1.150 425,130 +0.05(+4.55%)
Mar 24, 2017 1.300 1.350 1.100 1.100 981,915 -0.15(-12.00%)
Mar 23, 2017 1.200 1.250 1.200 1.250 559,896 +0.00(+0.00%)
Mar 22, 2017 1.300 1.400 1.150 1.250 1,251,659 -0.05(-3.85%)
Mar 21, 2017 1.400 1.400 1.150 1.300 1,419,493 -0.10(-7.14%)
Mar 20, 2017 1.450 1.500 1.350 1.400 577,848 -0.10(-6.67%)
Mar 17, 2017 1.500 1.550 1.450 1.500 4,323,109 -0.05(-3.23%)
Mar 16, 2017 1.500 1.550 1.400 1.550 750,032 +0.05(+3.33%)
Mar 15, 2017 1.400 1.550 1.400 1.500 1,047,849 +0.05(+3.45%)
Mar 14, 2017 1.550 1.575 1.400 1.450 511,318 -0.07(-4.92%)
Mar 13, 2017 1.400 1.550 1.400 1.525 1,436,034 +0.17(+12.96%)
Mar 10, 2017 1.550 1.550 1.200 1.350 3,312,182 -0.25(-15.62%)
Mar 09, 2017 1.750 1.800 1.550 1.600 1,143,155 -0.25(-13.51%)
Mar 08, 2017 1.850 2.000 1.800 1.850 1,168,421 +0.05(+2.78%)
Mar 07, 2017 1.850 1.850 1.750 1.800 410,510 +0.00(+0.00%)
Mar 06, 2017 1.800 1.900 1.750 1.800 986,830 -0.05(-2.70%)
Mar 03, 2017 2.000 2.000 1.800 1.850 635,023 -0.10(-5.13%)
Mar 02, 2017 2.050 2.100 1.950 1.950 460,662 -0.13(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.