$8.49 +0.43 (%) NII Holdings Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NIHD historical data

Date Open High Low Close Volume
8/28/20157.968.507.878.4944,723
8/27/20157.998.257.978.0666,736
8/26/20158.128.127.807.99166,435
8/25/20158.208.397.707.82309,698
8/24/20158.608.607.437.73237,035
8/21/20158.608.607.158.3276,467
8/20/20158.928.928.418.75106,792
8/19/20159.049.048.798.90166,026
8/18/20158.799.298.798.90591,946
8/17/20159.259.258.758.90275,735
8/14/20159.199.248.809.12128,081
8/13/20159.179.759.059.3235,883
8/12/20159.129.318.719.09543,243
8/11/201510.7410.748.999.14666,957
8/10/201513.1813.189.5110.8389,238
8/7/201513.4013.4913.0213.29101,788
8/6/201513.8613.8613.0313.547,846
8/5/201513.7913.8013.0613.7938,155
8/4/201513.8213.9012.8313.8029,837
8/3/201514.1314.3013.8013.80155,427
7/31/201514.5014.5014.2014.30174,726
7/30/201514.2514.5014.1014.3274,899
7/29/201514.5014.5014.1114.3029,617
7/28/201514.7914.8014.5014.5050,890
7/27/201514.6515.0014.5014.7098,381
7/24/201515.0515.0814.8014.8710,078
7/23/201515.4015.4015.0715.156,477
7/22/201515.5015.6014.7515.3717,656
7/21/201515.4515.5515.4515.506,345
7/20/201515.5016.0015.4015.514,064
7/17/201515.8015.8515.5615.5616,062
7/16/201515.9415.9515.7015.807,719
7/15/201514.8216.0014.8215.9057,006
7/14/201515.7916.0015.7915.816,388
7/13/201516.0016.1216.0016.0944,178
7/10/201516.0016.1015.9516.1079,075
7/9/201515.5016.0015.5016.0022,692
9/24/20140.070.080.060.069,993,506
9/23/20140.080.080.070.0711,435,375
9/22/20140.070.100.070.0815,445,157
9/19/20140.090.100.070.0719,473,763
9/18/20140.070.110.070.1133,030,128
9/17/20140.080.090.070.0714,822,051
9/16/20140.070.090.070.0817,453,478
9/15/20140.130.130.080.0826,786,790
9/12/20140.150.150.130.133,147,926
9/11/20140.150.160.140.153,586,268
9/10/20140.160.160.130.155,313,765
9/9/20140.180.190.150.1512,574,097
9/8/20140.130.190.120.1717,333,998
9/5/20140.130.140.110.117,688,802
9/4/20140.140.140.130.132,147,915
9/3/20140.150.150.140.142,471,643
9/2/20140.140.150.140.144,023,549
8/29/20140.140.150.140.144,293,205
8/28/20140.150.150.130.145,433,914
8/27/20140.150.150.140.154,363,383
8/26/20140.150.160.140.157,571,492
8/25/20140.160.170.160.166,248,045
8/22/20140.170.170.160.166,377,608
8/21/20140.160.190.150.166,586,947
8/20/20140.200.210.150.1624,737,382
8/19/20140.190.230.180.2117,073,351
8/18/20140.150.190.140.1920,567,860
8/15/20140.160.160.130.147,836,310
8/14/20140.150.150.120.1518,490,208
8/13/20140.150.180.140.1516,419,388
8/12/20140.280.300.150.1658,347,199
8/11/20140.660.680.610.664,596,554
8/8/20140.620.680.590.672,271,038
8/7/20140.630.640.590.611,049,761
8/6/20140.620.640.580.621,897,110
8/5/20140.650.670.610.632,824,122
8/4/20140.690.700.610.661,156,654
8/1/20140.660.710.660.682,026,851
7/31/20140.700.720.660.692,244,424
7/30/20140.720.760.690.705,028,635
7/29/20140.700.730.690.701,782,297
7/28/20140.740.770.690.715,621,296
7/25/20140.700.780.690.713,458,735
7/24/20140.710.730.680.701,643,691
7/23/20140.720.720.660.722,475,546
7/22/20140.720.730.700.701,375,700
7/21/20140.760.760.680.703,080,810
7/18/20140.720.750.700.741,781,106
7/17/20140.800.800.720.733,796,448
7/16/20140.780.820.760.802,803,642
7/15/20140.800.840.760.785,838,386
7/14/20140.690.820.680.8212,443,384
7/11/20140.640.690.630.683,997,974
7/10/20140.630.660.610.632,050,646
7/9/20140.590.660.580.633,397,451
7/8/20140.630.630.580.592,239,630
7/7/20140.610.620.580.622,522,642
7/3/20140.600.610.570.612,267,608
7/2/20140.620.630.580.592,570,439
7/1/20140.600.620.560.624,550,876
6/30/20140.660.660.540.554,101,904
6/27/20140.640.650.550.6025,088,180
6/26/20140.660.680.650.652,406,514
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!