NIHD - NII Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20180.820.730.680.710.711,071,087
Jan 12, 20180.820.830.660.680.683,371,400
Jan 11, 20180.640.870.620.780.786,842,300
Jan 10, 20180.650.680.600.650.652,069,200
Jan 09, 20180.580.680.550.620.622,966,900
Jan 08, 20180.440.620.430.580.588,908,400
Jan 05, 20180.410.410.390.410.41425,500
Jan 04, 20180.410.420.400.410.41447,600
Jan 03, 20180.410.430.380.410.41914,400
Jan 02, 20180.480.480.410.410.41617,100
Dec 29, 20170.440.470.400.420.421,571,300
Dec 28, 20170.400.440.380.440.442,744,400
Dec 27, 20170.380.390.350.360.36830,200
Dec 26, 20170.390.400.350.350.35462,900
Dec 22, 20170.370.440.360.370.371,386,000
Dec 21, 20170.380.450.320.360.368,587,500
Dec 20, 20170.290.410.290.380.384,156,300
Dec 19, 20170.300.310.280.290.29810,200
Dec 18, 20170.250.300.240.300.303,353,800
Dec 15, 20170.300.300.240.250.254,302,000
Dec 14, 20170.250.290.230.280.281,327,300
Dec 13, 20170.260.270.250.250.25465,700
Dec 12, 20170.250.270.250.250.25166,100
Dec 11, 20170.260.270.240.250.25170,300
Dec 08, 20170.260.270.250.250.25602,100
Dec 07, 20170.250.280.240.260.263,293,900
Dec 06, 20170.270.280.250.250.25571,800
Dec 05, 20170.280.290.260.270.271,672,900
Dec 04, 20170.260.280.250.270.272,746,800
Dec 01, 20170.250.270.250.260.26417,500
Nov 30, 20170.260.290.220.250.254,827,000
Nov 29, 20170.300.300.250.260.261,163,400
Nov 28, 20170.310.310.280.300.30903,100
Nov 27, 20170.350.360.270.290.292,149,000
Nov 24, 20170.350.360.340.350.35242,800
Nov 22, 20170.370.380.350.350.35249,900
Nov 21, 20170.370.390.360.360.36247,500
Nov 20, 20170.360.400.360.370.37292,300
Nov 17, 20170.360.390.350.360.36605,400
Nov 16, 20170.370.400.360.360.36362,600
Nov 15, 20170.350.370.330.370.37566,600
Nov 14, 20170.370.390.340.350.35592,700
Nov 13, 20170.400.420.360.380.38609,700
Nov 10, 20170.420.420.410.410.4179,800
Nov 09, 20170.460.470.400.420.421,144,600
Nov 08, 20170.460.470.420.450.45339,100
Nov 07, 20170.460.490.450.460.46177,800
Nov 06, 20170.470.500.440.460.461,159,200
Nov 03, 20170.450.480.430.460.46824,600
Nov 02, 20170.470.470.440.460.46721,300
Nov 01, 20170.460.550.440.460.467,386,800
Oct 31, 20170.410.440.390.440.441,253,100
Oct 30, 20170.400.430.390.410.41258,900
Oct 27, 20170.410.420.390.400.40497,900
Oct 26, 20170.420.430.390.410.411,352,600
Oct 25, 20170.430.440.400.410.41530,400
Oct 24, 20170.450.470.420.430.431,258,000
Oct 23, 20170.480.490.450.450.45695,200
Oct 20, 20170.460.500.450.460.46527,600
Oct 19, 20170.450.480.440.470.47422,300
Oct 18, 20170.440.470.430.450.45260,500
Oct 17, 20170.470.500.430.430.43457,100
Oct 16, 20170.490.510.460.480.48276,000
Oct 13, 20170.460.500.450.500.50802,200
Oct 12, 20170.550.550.450.450.45839,700
Oct 11, 20170.440.550.440.480.482,886,600
Oct 10, 20170.430.460.430.440.44689,100
Oct 09, 20170.450.460.430.430.43330,600
Oct 06, 20170.440.480.430.450.45632,600
Oct 05, 20170.440.490.440.460.461,402,600
Oct 04, 20170.440.450.430.440.442,081,400
Oct 03, 20170.450.460.420.430.43438,500
Oct 02, 20170.450.460.450.450.45211,700
Sep 29, 20170.470.490.440.460.46177,400
Sep 28, 20170.470.490.400.470.471,095,300
Sep 27, 20170.490.500.450.470.47365,400
Sep 26, 20170.500.510.490.490.49131,400
Sep 25, 20170.510.530.490.490.49175,800
Sep 22, 20170.510.520.490.510.51317,800
Sep 21, 20170.510.520.490.500.50348,300
Sep 20, 20170.540.550.500.510.51974,800
Sep 19, 20170.530.550.500.540.54699,200
Sep 18, 20170.520.550.520.530.53141,100
Sep 15, 20170.550.570.500.520.521,723,200
Sep 14, 20170.560.580.550.550.55587,300
Sep 13, 20170.570.580.530.560.56965,700
Sep 12, 20170.570.610.560.560.56587,900
Sep 11, 20170.570.600.570.570.57206,700
Sep 08, 20170.600.600.570.570.57177,200
Sep 07, 20170.590.640.550.600.60868,100
Sep 06, 20170.590.620.590.590.59252,700
Sep 05, 20170.660.670.580.600.60359,100
Sep 01, 20170.660.710.660.660.66871,600
Aug 31, 20170.730.740.650.660.66508,000
Aug 30, 20170.640.740.640.700.70462,100
Aug 29, 20170.630.690.610.640.64484,200
Aug 28, 20170.630.650.610.630.63115,300
Aug 25, 20170.640.680.610.630.63128,600
Aug 24, 20170.630.660.630.640.64117,700
Aug 23, 20170.640.650.620.640.64120,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...