NII HOLDINGS $8.02

down -0.47


22/5/2013 04:22 PM  |  NASDAQ : NIHD  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

NIHD historical data

Date Open High Low Close Volume
12/27/2012 7.54 7.58 7.11 7.27 33767
12/26/2012 7.50 7.50 7.20 7.36 18577
12/24/2012 7.36 7.58 7.34 7.49 25912
12/21/2012 7.32 7.45 7.08 7.42 66266
12/20/2012 7.39 7.57 7.30 7.49 60480
12/19/2012 6.78 7.42 6.65 7.34 78329
12/18/2012 6.50 6.85 6.39 6.79 75523
12/17/2012 6.35 6.53 6.24 6.53 68029
12/14/2012 5.90 6.44 5.81 6.32 82630
12/13/2012 5.38 6.12 5.36 5.96 82726
12/12/2012 5.24 5.42 5.20 5.36 52488
12/11/2012 5.26 5.34 5.16 5.20 20883
12/10/2012 5.38 5.40 5.17 5.25 23685
12/7/2012 5.35 5.48 5.33 5.40 31648
12/6/2012 5.07 5.33 5.03 5.31 44953
12/5/2012 5.07 5.16 5.00 5.05 26940
12/4/2012 5.11 5.25 4.97 5.02 35331
12/3/2012 5.08 5.19 4.94 5.14 41750
11/30/2012 5.11 5.18 4.97 5.07 42700
11/29/2012 5.01 5.10 4.91 5.10 19902
11/28/2012 4.96 5.05 4.90 5.00 23986
11/27/2012 5.03 5.11 4.91 5.00 36377
11/26/2012 5.10 5.35 5.00 5.05 38062
11/23/2012 5.01 5.28 5.01 5.14 16147
11/21/2012 5.00 5.01 4.85 4.97 32156
11/20/2012 5.04 5.10 4.87 4.98 45141
11/19/2012 5.26 5.44 4.97 5.06 59790
11/16/2012 5.05 5.31 4.87 5.23 61302
11/15/2012 4.88 5.20 4.86 5.07 39887
11/14/2012 5.22 5.37 4.75 4.94 109854
11/13/2012 5.69 5.81 4.90 5.11 100692
11/12/2012 6.13 6.18 5.68 5.76 53622
11/9/2012 6.25 6.51 6.00 6.13 57473
11/8/2012 6.40 6.59 6.39 6.48 40503
11/7/2012 6.33 6.86 6.07 6.60 110644
11/6/2012 7.32 7.62 7.05 7.07 55114
11/5/2012 7.74 7.75 7.40 7.41 26113
11/2/2012 7.78 8.13 7.66 7.73 61709
11/1/2012 7.66 8.17 7.61 7.69 39356
10/31/2012 7.32 8.05 7.29 7.98 75935
10/26/2012 6.96 7.31 6.93 7.27 25080
10/25/2012 7.16 7.30 6.93 7.00 25299
10/24/2012 6.97 7.15 6.62 7.11 34380
10/23/2012 7.00 7.04 6.58 6.97 29582
10/22/2012 7.53 7.54 7.03 7.05 30402
10/19/2012 7.61 7.69 7.48 7.55 30241
10/18/2012 7.82 7.87 7.58 7.61 28205
10/17/2012 7.91 7.94 7.57 7.81 27666
10/16/2012 7.98 8.04 7.74 7.91 20752
10/15/2012 7.95 8.22 7.86 7.92 38205
10/12/2012 7.93 8.03 7.75 7.91 24666
10/11/2012 7.82 7.97 7.61 7.93 25338
10/10/2012 7.64 7.99 7.56 7.71 27028
10/9/2012 8.02 8.20 7.58 7.68 38455
10/8/2012 8.07 8.11 7.80 8.02 35048
10/5/2012 8.11 8.15 7.88 8.09 39317
10/4/2012 7.50 8.58 7.45 8.01 72159
10/3/2012 7.43 7.46 7.16 7.44 31985
10/2/2012 7.47 7.55 7.30 7.41 28775
10/1/2012 7.79 7.92 7.44 7.46 33571
9/28/2012 7.98 8.04 7.77 7.83 32822
9/27/2012 8.08 8.15 7.82 8.01 47413
9/26/2012 7.60 8.29 7.38 8.06 89357
9/25/2012 8.09 8.13 7.43 7.61 61195
9/24/2012 8.38 8.38 7.82 7.86 71001
9/21/2012 8.34 8.39 7.94 8.34 132536
9/20/2012 6.92 8.32 6.81 8.21 187662
9/19/2012 7.12 7.18 6.89 6.99 108601
9/18/2012 6.61 7.21 6.60 7.15 45344
9/17/2012 6.72 6.81 6.60 6.63 22999
9/14/2012 6.66 6.90 6.48 6.72 38694
9/13/2012 6.62 6.78 6.51 6.56 32334
9/12/2012 6.51 6.79 6.44 6.64 45556
9/11/2012 6.30 6.66 6.30 6.49 48083
9/10/2012 6.79 6.85 6.23 6.32 105293
9/7/2012 6.42 6.88 6.42 6.84 98110
9/6/2012 6.25 6.62 6.24 6.52 42553
9/5/2012 6.12 6.30 6.00 6.26 34453
9/4/2012 6.22 6.33 6.09 6.12 42393
8/31/2012 6.10 6.39 6.09 6.24 117940
8/30/2012 5.92 6.19 5.84 6.11 39407
8/29/2012 6.14 6.14 5.92 5.93 47533
8/28/2012 5.96 6.34 5.95 6.01 54242
8/27/2012 6.29 6.34 5.95 6.01 50976
8/24/2012 6.24 6.27 6.08 6.20 30589
8/23/2012 6.50 6.51 6.07 6.23 47281
8/22/2012 6.64 6.72 6.37 6.49 38774
8/21/2012 6.89 7.02 6.57 6.69 49020
8/20/2012 6.90 7.04 6.72 6.86 46295
8/17/2012 6.46 7.00 6.35 6.95 55530
8/16/2012 6.89 7.00 6.27 6.43 81359
8/15/2012 6.93 6.99 6.61 6.94 40032
8/14/2012 6.55 7.04 6.55 6.93 77353
8/13/2012 6.58 6.60 6.28 6.55 52546
8/10/2012 6.83 7.17 6.52 6.60 87187
8/9/2012 6.12 7.00 6.12 6.66 91471
8/8/2012 6.10 6.18 5.90 6.17 95431
8/7/2012 6.75 7.25 5.65 6.11 246091
8/6/2012 6.85 8.45 6.80 8.08 159078
8/3/2012 7.02 7.12 6.66 6.80 42239
Marketplace
Trading Center