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, 2018 2.320 2.410 2.260 2.290 491,478 -0.05(-2.14%)
May 30, 2018 2.290 2.370 2.211 2.340 285,907 +0.07(+3.08%)
May 29, 2018 2.210 2.280 2.160 2.270 332,370 +0.04(+1.79%)
May 25, 2018 2.230 2.230 2.230 0 -0.06(-2.62%)
May 24, 2018 2.330 2.400 2.200 2.290 730,084 -0.08(-3.38%)
May 23, 2018 2.190 2.420 2.101 2.370 1,091,109 +0.18(+8.22%)
May 22, 2018 2.190 2.390 2.190 2.190 1,052,236 +0.00(+0.00%)
May 21, 2018 2.150 2.440 2.037 2.190 2,497,861 +0.06(+2.82%)
May 18, 2018 2.250 2.300 2.080 2.130 1,164,059 -0.13(-5.75%)
May 17, 2018 2.470 2.490 2.100 2.260 2,766,633 -0.21(-8.50%)
May 16, 2018 2.750 2.755 2.460 2.470 1,507,529 -0.30(-10.83%)
May 15, 2018 2.800 2.830 2.700 2.770 482,825 -0.03(-1.07%)
May 14, 2018 2.960 2.990 2.765 2.800 2,367,812 -0.16(-5.41%)
May 11, 2018 3.010 3.060 2.880 2.960 1,005,205 -0.08(-2.63%)
May 10, 2018 3.080 3.140 2.970 3.040 578,554 -0.01(-0.33%)
May 09, 2018 3.020 3.350 2.970 3.050 1,411,357 +0.09(+3.04%)
May 08, 2018 2.870 3.000 2.700 2.960 2,171,583 +0.32(+12.12%)
May 07, 2018 2.850 2.880 2.630 2.640 824,657 -0.16(-5.71%)
May 04, 2018 2.700 2.840 2.650 2.800 493,350 +0.09(+3.32%)
May 03, 2018 2.750 2.770 2.660 2.710 645,363 -0.06(-2.17%)
May 02, 2018 2.800 3.000 2.630 2.770 1,399,792 -0.05(-1.77%)
May 01, 2018 2.730 2.830 2.600 2.820 625,471 +0.07(+2.55%)
Apr 30, 2018 2.820 2.840 2.700 2.750 607,337 -0.06(-2.14%)
Apr 27, 2018 2.660 2.850 2.590 2.810 674,768 +0.13(+4.85%)
Apr 26, 2018 2.750 2.810 2.600 2.680 584,385 -0.08(-2.90%)
Apr 25, 2018 2.730 2.810 2.660 2.760 626,681 +0.02(+0.73%)
Apr 24, 2018 2.800 2.850 2.620 2.740 666,197 -0.01(-0.36%)
Apr 23, 2018 2.880 2.955 2.680 2.750 1,224,860 -0.13(-4.51%)
Apr 20, 2018 2.810 2.960 2.770 2.880 1,009,166 +0.06(+2.13%)
Apr 19, 2018 2.900 3.050 2.790 2.820 1,119,461 -0.07(-2.42%)
Apr 18, 2018 2.720 2.980 2.650 2.890 1,824,252 +0.17(+6.25%)
Apr 17, 2018 2.550 2.840 2.480 2.720 1,657,505 +0.18(+7.09%)
Apr 16, 2018 2.550 2.620 2.460 2.540 423,702 -0.02(-0.78%)
Apr 13, 2018 2.590 2.630 2.540 2.560 404,624 -0.02(-0.78%)
Apr 12, 2018 2.540 2.660 2.530 2.580 646,036 +0.06(+2.38%)
Apr 11, 2018 2.460 2.550 2.401 2.520 519,329 +0.05(+2.02%)
Apr 10, 2018 2.500 2.590 2.360 2.470 845,641 +0.01(+0.41%)
Apr 09, 2018 2.450 2.749 2.410 2.460 2,096,223 +0.04(+1.65%)
Apr 06, 2018 2.230 2.609 2.200 2.420 3,361,418 +0.15(+6.61%)
Apr 05, 2018 2.160 2.300 2.140 2.270 3,225,258 +0.12(+5.58%)
Apr 04, 2018 1.960 2.280 1.960 2.150 2,374,341 +0.14(+6.97%)
Apr 03, 2018 1.970 2.150 1.970 2.010 839,822 -0.03(-1.47%)
Apr 02, 2018 2.090 2.230 1.920 2.040 1,505,854 -0.07(-3.32%)
Mar 29, 2018 2.110 2.110 2.110 0 +0.18(+9.33%)
Mar 28, 2018 2.100 2.190 1.790 1.930 1,595,402 -0.18(-8.53%)
Mar 27, 2018 2.180 2.270 2.090 2.110 700,042 -0.07(-3.21%)
Mar 26, 2018 2.230 2.350 2.090 2.180 1,058,068 -0.02(-0.91%)
Mar 23, 2018 2.150 2.350 2.150 2.200 1,254,988 +0.05(+2.33%)
Mar 22, 2018 1.960 2.220 1.950 2.150 1,418,473 +0.17(+8.59%)
Mar 21, 2018 1.970 2.280 1.950 1.980 3,606,696 +0.03(+1.54%)
Mar 20, 2018 1.750 1.990 1.690 1.950 4,916,931 +0.20(+11.43%)
Mar 19, 2018 1.820 1.820 1.670 1.750 674,305 -0.08(-4.37%)
Mar 16, 2018 1.770 1.860 1.751 1.830 1,086,695 +0.08(+4.57%)
Mar 15, 2018 1.690 1.760 1.661 1.750 669,819 +0.06(+3.55%)
Mar 14, 2018 1.720 1.740 1.530 1.690 1,035,478 -0.02(-1.17%)
Mar 13, 2018 1.850 1.960 1.680 1.710 1,476,210 -0.11(-6.04%)
Mar 12, 2018 1.720 1.900 1.600 1.820 2,313,224 +0.11(+6.43%)
Mar 09, 2018 1.420 1.880 1.380 1.710 7,553,496 +0.29(+20.42%)
Mar 08, 2018 1.380 1.440 1.349 1.420 2,107,853 +0.00(+0.00%)
Mar 07, 2018 1.480 1.420 1,524,188 +0.06(+4.41%)
Mar 06, 2018 1.400 1.440 1.370 1.360 1,859,897 -0.11(-7.48%)
Mar 05, 2018 1.290 1.530 1.280 1.470 4,976,804 +0.19(+14.84%)
Mar 02, 2018 1.210 1.380 1.200 1.280 1,933,880 +0.03(+2.40%)
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.