Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bitnile Holdings, Inc. Stock Price (Quote) NYSEMKT:NILE
$0.36 ( 13.26% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.23 | $0.46 | Friday, 27th May 2022 NILE stock ended at $0.36. This is 13.26% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 17.90% from a day low at $0.32 to a day high of $0.38. |
| 90 days | $0.23 | $1.06 | |
| 52 weeks | $0.23 | $1.76 |
Historical Bitnile Holdings, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $0.32 | $0.38 | $0.32 | $0.36 | 31 325 171 |
| 2022-05-26 | $0.30 | $0.33 | $0.30 | $0.32 | 14 930 546 |
| 2022-05-25 | $0.28 | $0.33 | $0.27 | $0.31 | 15 522 018 |
| 2022-05-24 | $0.29 | $0.30 | $0.26 | $0.29 | 24 830 771 |
| 2022-05-23 | $0.31 | $0.32 | $0.29 | $0.31 | 15 075 204 |
| 2022-05-20 | $0.33 | $0.34 | $0.30 | $0.32 | 16 976 190 |
| 2022-05-19 | $0.29 | $0.33 | $0.29 | $0.32 | 15 029 587 |
| 2022-05-18 | $0.30 | $0.33 | $0.29 | $0.30 | 17 690 065 |
| 2022-05-17 | $0.29 | $0.30 | $0.29 | $0.30 | 15 822 024 |
| 2022-05-16 | $0.30 | $0.32 | $0.28 | $0.28 | 21 463 967 |
| 2022-05-13 | $0.28 | $0.31 | $0.28 | $0.30 | 30 690 520 |
| 2022-05-12 | $0.23 | $0.28 | $0.23 | $0.25 | 21 929 364 |
| 2022-05-11 | $0.26 | $0.27 | $0.24 | $0.24 | 22 014 326 |
| 2022-05-10 | $0.28 | $0.30 | $0.26 | $0.28 | 23 632 812 |
| 2022-05-09 | $0.30 | $0.30 | $0.27 | $0.27 | 29 652 451 |
| 2022-05-06 | $0.34 | $0.34 | $0.31 | $0.32 | 27 195 459 |
| 2022-05-05 | $0.38 | $0.38 | $0.35 | $0.35 | 24 759 719 |
| 2022-05-04 | $0.39 | $0.39 | $0.36 | $0.39 | 30 285 109 |
| 2022-05-03 | $0.40 | $0.41 | $0.39 | $0.39 | 18 222 554 |
| 2022-05-02 | $0.39 | $0.43 | $0.38 | $0.41 | 28 853 022 |
| 2022-04-29 | $0.40 | $0.46 | $0.39 | $0.40 | 31 448 367 |
| 2022-04-28 | $0.40 | $0.42 | $0.38 | $0.41 | 30 129 996 |
| 2022-04-27 | $0.40 | $0.42 | $0.39 | $0.40 | 34 065 819 |
| 2022-04-26 | $0.47 | $0.47 | $0.42 | $0.43 | 38 804 997 |
| 2022-04-25 | $0.47 | $0.51 | $0.47 | $0.48 | 28 843 492 |
| 2022-04-22 | $0.47 | $0.49 | $0.47 | $0.49 | 36 780 561 |
| 2022-04-21 | $0.58 | $0.59 | $0.51 | $0.52 | 48 467 536 |
| 2022-04-20 | $0.59 | $0.61 | $0.54 | $0.55 | 41 576 973 |
| 2022-04-19 | $0.68 | $0.70 | $0.59 | $0.61 | 49 941 264 |
| 2022-04-18 | $0.67 | $0.72 | $0.62 | $0.71 | 122 625 382 |
| 2022-04-14 | $0.56 | $0.57 | $0.53 | $0.55 | 28 528 864 |
| 2022-04-13 | $0.54 | $0.64 | $0.54 | $0.57 | 44 536 829 |
| 2022-04-12 | $0.56 | $0.57 | $0.53 | $0.54 | 29 993 397 |
| 2022-04-11 | $0.58 | $0.60 | $0.56 | $0.58 | 27 827 093 |
| 2022-04-08 | $0.59 | $0.64 | $0.58 | $0.60 | 13 404 502 |
| 2022-04-07 | $0.65 | $0.66 | $0.61 | $0.63 | 28 625 916 |
| 2022-04-06 | $0.62 | $0.70 | $0.58 | $0.65 | 64 705 555 |
| 2022-04-05 | $0.72 | $0.74 | $0.63 | $0.65 | 60 077 806 |
| 2022-04-04 | $0.72 | $0.74 | $0.69 | $0.72 | 45 045 027 |
| 2022-04-01 | $0.82 | $0.82 | $0.75 | $0.77 | 50 765 207 |
| 2022-03-31 | $0.89 | $0.89 | $0.79 | $0.84 | 46 916 383 |
| 2022-03-30 | $0.83 | $0.85 | $0.78 | $0.83 | 55 579 158 |
| 2022-03-29 | $0.84 | $0.88 | $0.83 | $0.86 | 21 953 309 |
| 2022-03-28 | $1.03 | $1.05 | $0.88 | $0.95 | 171 690 316 |
| 2022-03-25 | $0.83 | $0.98 | $0.77 | $0.83 | 161 755 663 |
| 2022-03-24 | $0.76 | $0.83 | $0.69 | $0.74 | 59 272 600 |
| 2022-03-23 | $0.75 | $0.78 | $0.69 | $0.70 | 48 735 800 |
| 2022-03-22 | $0.83 | $0.87 | $0.72 | $0.79 | 47 450 400 |
| 2022-03-21 | $0.92 | $1.03 | $0.76 | $0.83 | 203 488 100 |
| 2022-03-18 | $0.53 | $0.59 | $0.53 | $0.56 | 23 722 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
