NIHD

NII Holdings, Inc. Historical Stock Prices

$0.9979
*  
0.0479
 negative 
5.04%
Get NIHD Alerts
*Delayed - data as of Apr. 23, 2014 13:39 ET 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    NIHD Real Time
 
 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:39  0.95  1  0.9399  0.9979 1,141,920
04/22/2014 0.95 1.02 0.94 0.95 3,383,611
04/21/2014 1 1.02 0.98 0.99 1,876,999
04/17/2014 0.9727 1 0.94 0.9822 1,657,521
04/16/2014 1.06 1.07 0.9608 0.9799 3,995,727
04/15/2014 1.1 1.1 1.02 1.06 1,882,911
04/14/2014 1.07 1.08 1.035 1.05 1,503,003
04/11/2014 1.09 1.1 1.04 1.07 3,004,404
04/10/2014 1.13 1.15 1.11 1.11 1,441,853
04/09/2014 1.15 1.17 1.11 1.14 1,435,904
04/08/2014 1.07 1.16 1.07 1.15 2,999,198
04/07/2014 1.1 1.12 1.06 1.07 2,682,485
04/04/2014 1.18 1.19 1.11 1.11 2,949,105
04/03/2014 1.14 1.21 1.14 1.17 3,234,574
04/02/2014 1.22 1.27 1.21 1.25 4,422,911
04/01/2014 1.18 1.22 1.16 1.22 4,726,480
03/31/2014 1.16 1.19 1.11 1.19 4,852,102
03/28/2014 1.03 1.16 1.02 1.16 5,033,377
03/27/2014 1.05 1.089 1 1.03 5,240,729
03/26/2014 1.14 1.14 1.04 1.04 3,607,638
03/25/2014 1.17 1.18 1.12 1.13 1,622,000
03/24/2014 1.17 1.2 1.13 1.15 5,348,305
03/21/2014 1.09 1.3 1.02 1.3 24,476,590
03/20/2014 1.08 1.13 1.07 1.09 4,138,260
03/19/2014 1.1 1.13 1.09 1.11 3,419,790
03/18/2014 1.13 1.14 1.02 1.1 5,138,037
03/17/2014 0.94 1.14 0.8923 1.14 12,976,840
03/14/2014 1.06 1.06 0.83 0.8923 13,569,490
03/13/2014 1.1 1.11 1.06 1.07 3,958,137
03/12/2014 1.1 1.12 1.06 1.1 5,126,038
03/11/2014 1.12 1.15 1.08 1.11 7,299,845
03/10/2014 1.18 1.2 1.11 1.13 8,665,861
03/07/2014 1.09 1.13 1.09 1.11 7,030,283
03/06/2014 1.11 1.14 1.07 1.085 9,348,059
03/05/2014 1.04 1.15 1.03 1.14 13,251,880
03/04/2014 1.21 1.21 1.13 1.17 13,087,000
03/03/2014 1.22 1.24 1.13 1.16 19,466,450
02/28/2014 1.42 1.55 1.09 1.15 93,447,470
02/27/2014 2.57 2.67 2.52 2.575 3,357,229
02/26/2014 2.71 2.78 2.48 2.57 8,116,167
02/25/2014 2.77 2.82 2.7 2.76 3,862,422
02/24/2014 2.96 3.05 2.725 2.79 6,558,056
02/21/2014 3.05 3.13 2.92 2.94 4,624,321
02/20/2014 3.06 3.14 3.05 3.1 1,875,968
02/19/2014 3.1 3.27 3.05 3.07 4,170,396
02/18/2014 3.14 3.22 3.0801 3.12 2,429,092
02/14/2014 3.07 3.17 3.04 3.14 2,849,110
02/13/2014 2.96 3.1 2.91 3.09 2,937,495
02/12/2014 3.07 3.12 2.91 2.99 3,377,593
02/11/2014 3.08 3.29 3.08 3.09 4,205,427
02/10/2014 3.19 3.21 3.06 3.11 1,925,638
02/07/2014 3.2 3.23 3.06 3.22 2,678,879
02/06/2014 3.12 3.25 3.02 3.17 3,210,902
02/05/2014 3.31 3.43 3.07 3.13 4,817,210
02/04/2014 3.06 3.51 3.015 3.35 11,428,920
02/03/2014 3.05 3.15 2.9 3.005 5,752,388
01/31/2014 2.83 3.04 2.76 3.01 4,308,421
01/30/2014 2.75 3.05 2.74 2.92 6,274,365
01/29/2014 2.73 2.775 2.62 2.74 4,429,076
01/28/2014 2.65 2.82 2.635 2.75 5,549,210
01/27/2014 2.73 2.74 2.46 2.63 8,961,858
01/24/2014 2.85 2.875 2.68 2.7 8,673,588
01/23/2014 2.96 3 2.83 2.9 4,882,447
01/22/2014 3.05 3.08 2.88 3 6,403,018
01/21/2014 3.17 3.39 3.03 3.12 18,920,280
01/17/2014 2.97 3.05 2.65 2.981 27,809,440
01/16/2014 2.48 2.56 2.39 2.4 4,687,823
01/15/2014 2.4 2.61 2.36 2.49 7,715,516
01/14/2014 2.83 2.83 2.37 2.38 10,725,270
01/13/2014 2.66 2.86 2.59 2.78 17,354,100
01/10/2014 2.21 2.35 2.17 2.235 3,217,378
01/09/2014 2.52 2.53 2.2 2.22 5,988,125
01/08/2014 2.64 2.65 2.5 2.51 3,696,406
01/07/2014 2.6 2.62 2.52 2.61 9,352,202
01/06/2014 2.65 2.7 2.51 2.6 5,371,807
01/03/2014 2.61 2.65 2.51 2.65 3,556,600
01/02/2014 2.76 2.76 2.53 2.63 4,893,176
12/31/2013 2.76 2.82 2.66 2.75 3,557,120
12/30/2013 2.57 2.85 2.55 2.76 6,568,189
12/27/2013 2.61 2.62 2.51 2.58 2,395,619
12/26/2013 2.61 2.64 2.56 2.61 6,132,031
12/24/2013 2.54 2.61 2.53 2.58 1,567,470
12/23/2013 2.68 2.68 2.47 2.57 5,480,049
12/20/2013 2.48 2.64 2.35 2.57 12,419,150
12/19/2013 2.03 2.54 2.01 2.49 12,471,300
12/18/2013 2.05 2.1 1.95 2.03 9,410,076
12/17/2013 2.04 2.11 1.975 2.02 7,272,766
12/16/2013 1.95 2.03 1.9 2.01 6,358,944
12/13/2013 2 2.02 1.93 1.93 3,290,641
12/12/2013 2.07 2.08 1.92 1.98 3,909,369
12/11/2013 2.25 2.2699 2.01 2.03 6,474,294
12/10/2013 2.44 2.48 2.23 2.24 5,050,793
12/09/2013 2.37 2.58 2.35 2.42 5,497,257
12/06/2013 2.53 2.65 2.5 2.64 5,338,025
12/05/2013 2.3 2.52 2.28 2.48 5,256,086
12/04/2013 2.14 2.32 2.14 2.3 7,131,788
12/03/2013 2.32 2.32 2.14 2.15 4,474,540
12/02/2013 2.54 2.63 2.28 2.31 5,981,018
11/29/2013 2.57 2.62 2.5 2.54 3,268,864
11/27/2013 2.43 2.59 2.18 2.49 13,762,730
11/26/2013 2.44 2.7 2.38 2.43 4,345,180
11/25/2013 2.6 2.8 2.45 2.47 4,882,307
11/22/2013 2.7 2.71 2.59 2.61 3,354,485
11/21/2013 2.75 2.82 2.69 2.7 3,320,097
11/20/2013 2.455 2.96 2.455 2.74 6,872,217
11/19/2013 2.64 2.672 2.46 2.57 6,037,819
11/18/2013 2.65 2.725 2.56 2.62 5,553,491
11/15/2013 2.87 2.97 2.6 2.63 7,899,035
11/14/2013 3.01 3.0199 2.86 2.88 4,023,920
11/13/2013 3.19 3.22 2.94 2.975 7,728,413
11/12/2013 3.35 3.36 3.15 3.21 3,199,569
11/11/2013 3.2 3.38 3.16 3.36 2,229,908
11/08/2013 3.16 3.37 3.15 3.22 4,007,902
11/07/2013 3.3 3.37 3.16 3.165 5,465,066
11/06/2013 3.6 3.6382 3.31 3.329 3,851,809
11/05/2013 3.38 3.79 3.3 3.59 8,357,027
11/04/2013 3.4 3.54 3.16 3.309 8,544,052
11/01/2013 3.37 3.425 3.27 3.395 9,305,845
10/31/2013 3.98 4.65 3.08 3.43 16,900,750
10/30/2013 5.15 5.15 4.67 4.8 4,399,050
10/29/2013 4.73 5.13 4.73 5.015 4,193,611
10/28/2013 5.02 5.04 4.64 4.73 5,431,797
10/25/2013 5.17 5.26 4.96 5.05 2,604,413
10/24/2013 5.32 5.36 4.77 5.18 7,329,562
10/23/2013 5.27 5.47 5.2 5.32 4,908,852
10/22/2013 5.1 5.33 5.02 5.32 2,846,357
10/21/2013 5.41 5.52 5.065 5.08 7,152,101
10/18/2013 5.63 5.81 5.47 5.63 3,036,925
10/17/2013 5.71 5.84 5.3899 5.59 3,855,557
10/16/2013 5.83 5.9 5.74 5.75 2,135,800
10/15/2013 5.95 6.13 5.71 5.8 3,819,989
10/14/2013 5.94 6.08 5.86 5.99 1,323,479
10/11/2013 5.81 6.05 5.8 6 2,437,465
10/10/2013 5.95 6.03 5.78 5.81 2,330,907
10/09/2013 5.98 6 5.7 5.835 2,506,131
10/08/2013 6.36 6.36 5.95 5.97 2,723,584
10/07/2013 6.33 6.45 6.28 6.38 1,505,173
10/04/2013 6.44 6.5 6.39 6.43 2,519,151
10/03/2013 6.4 6.5 6.34 6.46 3,004,706
10/02/2013 6.1 6.705 6.095 6.47 4,477,359
10/01/2013 6.08 6.19 6.01 6.16 2,544,797
09/30/2013 6.04 6.23 6.01 6.07 2,825,200
09/27/2013 6.1 6.345 6.02 6.13 3,072,093
09/26/2013 6.19 6.22 6.11 6.17 2,563,322
09/25/2013 6.19 6.3 6.15 6.18 3,817,642
09/24/2013 6.31 6.35 6.16 6.18 5,862,678
09/23/2013 6.38 6.53 6.175 6.32 2,685,834
09/20/2013 6.8 6.85 6.45 6.46 4,230,005
09/19/2013 6.99 7.03 6.74 6.75 2,539,903
09/18/2013 6.89 7 6.74 6.96 3,238,766
09/17/2013 7 7.06 6.78 6.91 2,978,865
09/16/2013 7.28 7.32 6.95 7.07 3,328,926
09/13/2013 7.15 7.32 7.09 7.19 3,404,919
09/12/2013 7.5 7.5 7.11 7.12 4,715,765
09/11/2013 6.99 7.48 6.85 7.45 4,533,951
09/10/2013 6.78 7.1 6.77 7.02 4,079,639
09/09/2013 6.52 6.76 6.51 6.76 2,291,373
09/06/2013 6.49 6.6 6.3999 6.51 1,839,115
09/05/2013 6.31 6.47 6.23 6.45 2,534,937
09/04/2013 6.12 6.35 6.09 6.32 2,964,094
09/03/2013 6.05 6.25 6 6.13 3,325,154
08/30/2013 5.93 5.99 5.81 5.98 2,988,988
08/29/2013 6.01 6.1599 5.9 5.95 2,422,512
08/28/2013 6.04 6.19 5.97 6.04 1,494,500
08/27/2013 6.12 6.35 6.02 6.05 2,188,744
08/26/2013 6.32 6.6 6.2 6.23 2,841,468
08/23/2013 6 6.38 5.96 6.32 3,839,948
08/22/2013 5.84 6.12 5.76 5.99 2,951,446
08/21/2013 6.14 6.27 6.06 6.06 1,958,863
08/20/2013 6.08 6.36 5.9 6.21 2,775,365
08/19/2013 6.44 6.45 6 6.04 2,677,378
08/16/2013 6.33 6.62 6.24 6.45 2,321,506
08/15/2013 6.13 6.49 6.115 6.36 2,889,021
08/14/2013 6.49 6.59 6.235 6.24 2,394,725
08/13/2013 6.81 6.95 6.47 6.51 2,733,239
08/12/2013 6.69 7.26 6.62 6.83 4,983,320
08/09/2013 7.49 7.49 6.48 6.54 9,685,122
08/08/2013 6.52 6.7 6.39 6.67 3,039,438
08/07/2013 6.28 6.53 6.23 6.45 3,537,635
08/06/2013 6.62 6.78 6.44 6.48 2,302,346
08/05/2013 6.64 6.71 6.54 6.67 3,527,663
08/02/2013 6.64 6.79 6.62 6.67 2,651,360
08/01/2013 6.25 7.08 6.0501 6.71 8,360,246
07/31/2013 7.22 7.42 6.9 7.2 3,458,022
07/30/2013 7.41 7.56 7.03 7.23 3,152,566
07/29/2013 7.21 7.58 7.21 7.42 1,788,932
07/26/2013 7.6 7.7299 7.43 7.46 1,770,015
07/25/2013 7.61 7.8 7.6 7.77 1,669,788
07/24/2013 7.86 7.95 7.54 7.6 1,678,478
07/23/2013 8.08 8.28 7.82 7.85 3,979,289
07/22/2013 7.49 8.07 7.23 8.05 2,288,855
07/19/2013 7.72 7.86 7.53 7.575 1,968,726
07/18/2013 7.83 8.1 7.72 7.78 2,188,082
07/17/2013 7.81 7.91 7.4755 7.84 2,585,398
07/16/2013 7.9 8.06 7.66 7.76 3,113,297
07/15/2013 7.62 8.106 7.62 7.87 7,116,132
07/12/2013 7.39 7.43 7.2101 7.26 1,948,299
07/11/2013 7.15 7.43 7.021 7.4 3,816,246
07/10/2013 6.19 7.14 6.19 7.1 6,692,271
07/09/2013 6.31 6.41 6.13 6.21 2,477,046
07/08/2013 6.4 6.54 6.25 6.3 2,400,520
07/05/2013 6.92 6.929 6.18 6.41 4,358,800
07/03/2013 6.66 6.79 6.57 6.77 963,528
07/02/2013 6.66 6.95 6.53 6.71 3,359,695
07/01/2013 6.75 6.94 6.645 6.69 2,656,843
06/28/2013 6.68 6.7 6.31 6.66 21,826,740
06/27/2013 6.6 6.94 6.6 6.75 5,337,389
06/26/2013 6.17 6.52 6.03 6.41 3,098,885
06/25/2013 5.82 6.16 5.8 6.06 2,781,368
06/24/2013 6.04 6.061 5.73 5.79 5,264,405
06/21/2013 6.09 6.32 5.85 6.255 7,818,429
06/20/2013 6.45 6.7 6.06 6.07 5,257,823
06/19/2013 6.99 7.04 6.53 6.58 4,686,009
06/18/2013 7.06 7.235 6.99 7 2,078,830
06/17/2013 7.19 7.3 6.86 7.06 2,682,174
06/14/2013 7.43 7.55 7.05 7.12 1,926,420
06/13/2013 6.84 7.45 6.84 7.41 2,304,616
06/12/2013 7.01 7.06 6.715 6.83 1,933,793
06/11/2013 7.25 7.28 6.94 7 1,952,981
06/10/2013 7.78 7.87 7.26 7.38 1,912,871
06/07/2013 7.45 7.6 7.32 7.55 1,016,873
06/06/2013 7.27 7.6 7.14 7.4 1,426,479
06/05/2013 7.19 7.55 6.95 7.32 1,793,050
06/04/2013 7.65 7.89 7.21 7.23 3,248,067
06/03/2013 7.67 7.775 7.3 7.64 2,243,874
05/31/2013 7.58 7.975 7.55 7.7 2,600,623
05/30/2013 7.54 7.85 7.38 7.55 1,666,349
05/29/2013 7.83 7.87 7.22 7.5 2,797,017
05/28/2013 8.01 8.4 7.85 7.87 2,501,595
05/24/2013 7.85 8.25 7.55 8.13 2,287,628
05/23/2013 8.07 8.22 7.71 7.93 2,612,938
05/22/2013 8.49 8.58 7.81 8.02 4,135,242
05/21/2013 8.64 8.9 8.44 8.49 3,205,126
05/20/2013 8.34 8.7766 8.27 8.64 4,142,413
05/17/2013 7.6 8.42 7.4949 8.31 5,221,141
05/16/2013 7.69 7.83 7.28 7.62 4,916,795
05/15/2013 7.3 7.67 7.25 7.57 3,794,186
05/14/2013 7.17 7.524 7.15 7.31 3,655,494
05/13/2013 6.9 7.37 6.69 7.19 5,091,046
05/10/2013 6.65 7.2 6.525 6.99 6,892,501
05/09/2013 6.79 6.79 6.48 6.62 4,982,142
05/08/2013 6.96 7.14 6.7 6.79 5,825,963
05/07/2013 7.16 7.34 6.92 6.98 6,324,913
05/06/2013 7.28 7.46 7.09 7.18 4,385,405
05/03/2013 7.59 7.77 7.15 7.19 5,533,987
05/02/2013 9.05 9.05 7.44 7.44 10,448,590
05/01/2013 8.77 8.97 8.18 8.33 7,180,090
04/30/2013 9.31 9.34 8.465 8.7 7,068,061
04/29/2013 9.4 9.82 9.17 9.31 7,267,552
04/26/2013 9.4 9.43 8.71 8.83 4,621,309
04/25/2013 8.45 9.51 8.29 9.43 8,159,419
04/24/2013 8.44 8.53 7.9201 8.16 4,044,054
04/23/2013 7.94 8.55 7.83 8.45 5,816,091
04/22/2013 7.71 7.95 7.5401 7.93 4,941,874
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 your brokers before you trade


Want to trade FX?