NIHD

NII Holdings, Inc. Historical Stock Prices

$0.7052
*  
0.0048
0.68%
Get NIHD Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading NIHD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    NIHD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.74  0.7725  0.6859  0.7052 5,608,332
07/25/2014 0.7 0.7766 0.6904 0.71 3,458,735
07/24/2014 0.71 0.73 0.6828 0.7026 1,643,691
07/23/2014 0.719 0.7199 0.6609 0.7195 2,475,546
07/22/2014 0.7212 0.7299 0.7 0.7 1,375,700
07/21/2014 0.76 0.76 0.68 0.7 3,080,810
07/18/2014 0.721 0.749 0.7 0.739 1,781,106
07/17/2014 0.8 0.8 0.7221 0.7249 3,796,448
07/16/2014 0.78 0.8174 0.76 0.7986 2,803,642
07/15/2014 0.795 0.839 0.76 0.7818 5,838,186
07/14/2014 0.69 0.82 0.68 0.82 12,398,600
07/11/2014 0.64 0.6926 0.6328 0.683 3,997,974
07/10/2014 0.63 0.6548 0.608 0.63 2,045,646
07/09/2014 0.59 0.6593 0.5831 0.625 3,397,451
07/08/2014 0.629 0.6299 0.58 0.5889 2,239,630
07/07/2014 0.61 0.6228 0.581 0.62 2,519,642
07/03/2014 0.6 0.61 0.57 0.61 2,267,608
07/02/2014 0.6215 0.63 0.575 0.59 2,568,839
07/01/2014 0.6 0.6215 0.56 0.6215 4,542,376
06/30/2014 0.66 0.66 0.54 0.55 4,091,695
06/27/2014 0.6444 0.65 0.5511 0.6 22,236,160
06/26/2014 0.655 0.6796 0.65 0.65 2,406,514
06/25/2014 0.7 0.72 0.6567 0.68 2,596,815
06/24/2014 0.69 0.77 0.6819 0.7007 5,703,610
06/23/2014 0.6681 0.7051 0.631 0.6996 4,864,992
06/20/2014 0.7 0.7484 0.635 0.635 29,178,760
06/19/2014 0.62 0.7129 0.6 0.6999 7,658,615
06/18/2014 0.59 0.6185 0.572 0.5896 3,635,964
06/17/2014 0.648 0.65 0.58 0.5801 4,294,520
06/16/2014 0.68 0.6991 0.6 0.6 6,451,677
06/13/2014 0.71 0.74 0.6765 0.6765 2,324,524
06/12/2014 0.71 0.7675 0.6774 0.68 3,539,993
06/11/2014 0.69 0.7386 0.6638 0.71 3,293,831
06/10/2014 0.75 0.779 0.7053 0.72 5,625,722
06/09/2014 0.5799 0.7529 0.565 0.72 10,717,520
06/06/2014 0.59 0.6586 0.55 0.5842 9,687,105
06/05/2014 0.4481 0.549 0.4413 0.5311 6,459,533
06/04/2014 0.46 0.4698 0.4341 0.445 3,264,355
06/03/2014 0.4884 0.4884 0.444 0.4536 4,229,074
06/02/2014 0.539 0.539 0.46 0.46 4,020,293
05/30/2014 0.5535 0.5721 0.5 0.5 7,362,803
05/29/2014 0.55 0.5872 0.55 0.5544 3,091,698
05/28/2014 0.58 0.6 0.55 0.57 3,712,362
05/27/2014 0.63 0.6313 0.562 0.5818 4,059,794
05/23/2014 0.57 0.61 0.5411 0.61 5,611,742
05/22/2014 0.61 0.659 0.5526 0.56 8,750,368
05/21/2014 0.47 0.71 0.4611 0.5655 14,831,610
05/20/2014 0.55 0.5501 0.48 0.4891 6,110,376
05/19/2014 0.57 0.6 0.51 0.5492 3,056,878
05/16/2014 0.62 0.65 0.57 0.6 2,090,035
05/15/2014 0.61 0.649 0.6 0.6067 3,424,012
05/14/2014 0.65 0.67 0.615 0.626 3,472,686
05/13/2014 0.68 0.7399 0.6675 0.6753 2,171,098
05/12/2014 0.67 0.818 0.6087 0.7 4,898,735
05/09/2014 0.699 0.72 0.6805 0.6999 2,583,909
05/08/2014 0.64 0.7689 0.6107 0.7101 3,899,278
05/07/2014 0.69 0.7 0.58 0.6387 4,455,421
05/06/2014 0.77 0.7933 0.682 0.69 4,288,493
05/05/2014 0.78 0.8143 0.76 0.76 2,001,539
05/02/2014 0.8 0.8099 0.7716 0.7892 3,143,244
05/01/2014 0.85 0.85 0.8 0.803 3,532,955
04/30/2014 0.8813 0.89 0.82 0.8599 4,804,726
04/29/2014 0.9339 0.9339 0.876 0.88 2,216,054
04/28/2014 0.97 0.97 0.8999 0.9026 2,911,040
04/25/2014 0.95 0.99 0.9212 0.9499 1,494,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?