NIHD - NII Holdings, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.58001.62001.56501.57001.570086,848
Aug 19, 20191.58001.58501.56401.58001.5800469,400
Aug 16, 20191.57001.62001.56301.59001.59001,729,400
Aug 15, 20191.57001.58001.55501.57001.5700497,800
Aug 14, 20191.56001.58001.54001.56001.5600494,500
Aug 13, 20191.56001.58001.55001.57001.5700520,000
Aug 12, 20191.62001.62001.55001.56001.56001,730,000
Aug 09, 20191.62001.63001.60501.62001.6200456,400
Aug 08, 20191.64001.65001.60501.62001.62001,349,200
Aug 07, 20191.65001.65001.60001.62001.6200589,700
Aug 06, 20191.69001.70001.61001.65001.6500832,100
Aug 05, 20191.66001.69001.65001.68001.6800456,000
Aug 02, 20191.69001.69001.64501.68001.68001,691,600
Aug 01, 20191.71001.72001.65001.68001.68001,022,100
Jul 31, 20191.70001.73001.67001.71001.7100374,500
Jul 30, 20191.73001.75501.68001.70001.7000502,800
Jul 29, 20191.78001.78001.70001.73001.7300561,000
Jul 26, 20191.75001.79001.72001.78001.7800468,800
Jul 25, 20191.76001.79501.73001.75001.7500658,700
Jul 24, 20191.80001.81001.75001.77001.7700426,500
Jul 23, 20191.80001.81001.77001.78001.7800241,500
Jul 22, 20191.81001.83001.75001.80001.8000498,300
Jul 19, 20191.80001.81001.76001.81001.8100447,500
Jul 18, 20191.76001.81001.74001.80001.8000581,000
Jul 17, 20191.80001.81001.73001.76001.7600385,900
Jul 16, 20191.81001.83001.78001.81001.8100535,700
Jul 15, 20191.80001.82001.76001.80001.8000726,900
Jul 12, 20191.78001.81501.76001.80001.8000687,200
Jul 11, 20191.78001.82001.75001.78001.7800787,500
Jul 10, 20191.80001.85001.77001.78001.7800957,000
Jul 09, 20191.81001.86001.76001.80001.8000913,600
Jul 08, 20191.85001.88001.76501.81001.8100805,200
Jul 05, 20191.71001.86001.70001.85001.8500978,800
Jul 03, 20191.68001.73001.67001.71001.7100979,200
Jul 02, 20191.70001.75001.58001.67001.67005,965,100
Jul 01, 20191.74001.78001.68001.70001.70001,056,100
Jun 28, 20191.73001.77001.58001.69001.690013,020,400
Jun 27, 20191.71001.81501.70001.77001.7700865,900
Jun 26, 20191.78001.80001.67001.71001.7100925,900
Jun 25, 20191.85001.86001.76001.76001.7600472,500
Jun 24, 20191.90001.92001.81001.85001.8500536,000
Jun 21, 20191.89001.92001.84001.88001.8800913,300
Jun 20, 20191.93001.98001.88001.91001.91001,053,600
Jun 19, 20191.83001.94501.83001.93001.9300726,500
Jun 18, 20191.83001.89501.81001.85001.8500715,800
Jun 17, 20191.85001.86001.78001.83001.8300350,200
Jun 14, 20191.83001.86001.80501.83001.8300560,200
Jun 13, 20191.83001.86001.79001.83001.8300501,200
Jun 12, 20191.80001.82001.75001.80001.8000562,500
Jun 11, 20191.85001.89001.79001.81001.8100943,900
Jun 10, 20191.90001.91001.82001.85001.8500783,000
Jun 07, 20191.92001.98001.89001.90001.9000458,000
Jun 06, 20191.89001.94001.84501.93001.9300715,700
Jun 05, 20191.92001.94001.87001.89001.8900584,300
Jun 04, 20191.95001.99001.87501.93001.9300703,100
Jun 03, 20191.90002.03001.86001.95001.95001,254,600
May 31, 20191.90001.94001.86001.90001.9000830,400
May 30, 20191.89001.93001.86001.91001.9100331,000
May 29, 20191.92001.92001.87001.89001.8900561,300
May 28, 20191.92001.97001.90001.92001.9200997,900
May 24, 20191.90001.91001.84001.91001.9100439,500
May 23, 20191.91001.95001.86001.88001.8800463,000
May 22, 20191.96001.99001.91001.93001.9300333,900
May 21, 20191.93002.00001.91001.96001.9600509,200
May 20, 20191.90001.98001.90001.93001.9300837,300
May 17, 20191.93001.95001.87001.91001.9100654,800
May 16, 20191.95002.00001.92001.94001.9400492,500
May 15, 20191.91002.01501.91001.97001.9700978,400
May 14, 20191.90001.97001.89001.94001.9400718,200
May 13, 20191.94001.98001.89001.92001.9200739,400
May 10, 20191.98002.00001.85502.00002.00001,021,400
May 09, 20191.90001.98001.89001.97001.97001,923,900
May 08, 20191.88001.97001.88001.91001.9100536,400
May 07, 20191.99002.03001.83001.87001.87001,811,900
May 06, 20192.01002.03001.96002.01002.0100392,700
May 03, 20191.98002.07001.94002.04002.0400651,400
May 02, 20191.99002.00501.94001.97001.9700495,800
May 01, 20191.96002.02001.93001.99001.9900776,000
Apr 30, 20191.95001.97001.92001.96001.96001,656,700
Apr 29, 20191.95001.99001.90001.96001.9600922,100
Apr 26, 20191.91001.96001.91001.94001.9400677,500
Apr 25, 20191.98002.00001.89001.93001.9300861,500
Apr 24, 20191.97002.12001.95001.98001.98001,299,200
Apr 23, 20192.04002.05001.93501.96001.9600759,400
Apr 22, 20191.93002.06001.90002.05002.05001,030,500
Apr 18, 20191.84001.99001.83001.93001.9300975,200
Apr 17, 20191.85001.87001.83001.85001.8500431,400
Apr 16, 20191.84001.88001.83001.85001.8500654,000
Apr 15, 20191.87001.88001.82001.84001.8400880,000
Apr 12, 20191.86001.90001.84001.87001.8700824,800
Apr 11, 20191.89001.89001.82001.87001.87001,405,100
Apr 10, 20191.92001.96001.88001.89001.8900646,700
Apr 09, 20191.95002.00001.91001.92001.9200547,900
Apr 08, 20191.99002.01001.94001.96001.96001,002,000
Apr 05, 20191.99002.03001.97001.98001.9800620,300
Apr 04, 20191.92002.02001.92002.01002.01001,131,800
Apr 03, 20191.88002.05001.87001.93001.93001,220,900
Apr 02, 20191.88001.94001.86001.89001.8900800,200
Apr 01, 20191.96001.99001.86001.88001.88001,159,000
Mar 29, 20191.94001.98001.86001.96001.96001,695,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...