NIHD - NII Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20191.90001.92001.86001.86001.860023,755
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
Mar 28, 20191.97002.02001.94001.94001.94001,001,400
Mar 27, 20192.00002.02001.94002.01002.01001,136,000
Mar 26, 20192.01002.05001.97002.02002.02001,403,500
Mar 25, 20192.03002.08001.98002.00002.00001,326,300
Mar 22, 20192.03002.06001.99002.04002.04001,956,700
Mar 21, 20192.01002.18001.98002.07002.07003,932,000
Mar 20, 20192.12002.18001.98002.00002.00004,075,200
Mar 19, 20192.12002.26001.85002.11002.110013,244,900
Mar 18, 20192.25002.48002.11002.27002.270015,399,000
Mar 15, 20192.94003.36002.85003.19003.19004,237,400
Mar 14, 20193.34003.56002.96002.99002.99002,944,000
Mar 13, 20193.67003.70003.32503.39003.39001,166,100
Mar 12, 20193.57003.72003.54003.67003.6700674,400
Mar 11, 20193.42003.61003.33003.58003.5800965,100
Mar 08, 20193.50003.57003.25003.40003.40001,069,500
Mar 07, 20193.35003.62003.34003.52003.5200899,700
Mar 06, 20193.48003.53003.17003.35003.35001,545,000
Mar 05, 20193.53003.68003.45003.48003.4800546,100
Mar 04, 20193.76003.80003.35003.50003.50001,964,500
Mar 01, 20193.89003.90003.58003.76003.76001,468,800
Feb 28, 20194.06004.10003.81003.89003.89001,252,800
Feb 27, 20193.93004.12003.90004.05004.0500631,300
Feb 26, 20193.96004.03003.56003.96003.96002,327,800
Feb 25, 20194.04004.27003.91003.97003.97001,942,400
Feb 22, 20194.59004.64403.98004.03004.03001,925,600
Feb 21, 20194.96004.97204.51004.55004.5500770,400
Feb 20, 20194.90005.05504.69004.96004.96001,514,000
Feb 19, 20194.48004.88004.45004.86004.8600821,100
Feb 15, 20194.35004.48004.23004.47004.4700620,300
Feb 14, 20194.36004.39004.08004.31004.31001,027,900
Feb 13, 20194.48004.59104.35004.36004.3600519,800
Feb 12, 20194.42004.63504.42004.46004.4600522,100
Feb 11, 20194.66004.73004.41004.41004.4100489,600
Feb 08, 20194.50004.66004.48004.63004.6300423,100
Feb 07, 20194.56004.58004.33004.53004.5300975,600
Feb 06, 20194.71004.74004.52004.57004.5700642,000
Feb 05, 20194.76004.91004.68004.72004.7200633,300
Feb 04, 20194.85004.85004.60004.77004.7700725,500
Feb 01, 20194.83004.83004.66004.76004.7600673,700
Jan 31, 20194.50004.89004.48004.85004.85001,136,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...