NYSEMKT:NILE
$0.126
(
0%
)
Tuesday, 28th Mar 2023
Bitnile Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.126 | $0.126 | Tuesday, 28th Mar 2023 NILE stock ended at $0.126. During the day the stock fluctuated 0% from a day low at $0.126 to a day high of $0.126. |
| 90 days | $0.0861 | $0.154 | |
| 52 weeks | $0.0861 | $0.89 |
Historical Bitnile Holdings, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-09 | $0.320 | $0.331 | $0.293 | $0.302 | 13 437 109 |
| 2022-06-08 | $0.330 | $0.362 | $0.300 | $0.327 | 15 481 090 |
| 2022-06-07 | $0.336 | $0.364 | $0.333 | $0.351 | 14 244 887 |
| 2022-06-06 | $0.371 | $0.396 | $0.350 | $0.357 | 18 691 009 |
| 2022-06-03 | $0.410 | $0.410 | $0.366 | $0.370 | 15 287 082 |
| 2022-06-02 | $0.421 | $0.425 | $0.400 | $0.410 | 14 626 959 |
| 2022-06-01 | $0.390 | $0.438 | $0.378 | $0.423 | 27 232 975 |
| 2022-05-31 | $0.368 | $0.394 | $0.350 | $0.381 | 19 619 822 |
| 2022-05-27 | $0.321 | $0.378 | $0.321 | $0.361 | 31 325 171 |
| 2022-05-26 | $0.300 | $0.333 | $0.300 | $0.319 | 14 930 546 |
| 2022-05-25 | $0.281 | $0.330 | $0.270 | $0.309 | 15 522 018 |
| 2022-05-24 | $0.286 | $0.305 | $0.259 | $0.289 | 24 830 771 |
| 2022-05-23 | $0.313 | $0.317 | $0.292 | $0.307 | 15 075 204 |
| 2022-05-20 | $0.330 | $0.336 | $0.296 | $0.320 | 16 976 190 |
| 2022-05-19 | $0.290 | $0.330 | $0.290 | $0.319 | 15 029 587 |
| 2022-05-18 | $0.298 | $0.329 | $0.291 | $0.296 | 17 690 065 |
| 2022-05-17 | $0.293 | $0.303 | $0.286 | $0.300 | 15 822 024 |
| 2022-05-16 | $0.297 | $0.318 | $0.282 | $0.282 | 21 463 967 |
| 2022-05-13 | $0.284 | $0.308 | $0.278 | $0.297 | 30 690 520 |
| 2022-05-12 | $0.229 | $0.276 | $0.225 | $0.254 | 21 929 364 |
| 2022-05-11 | $0.260 | $0.274 | $0.241 | $0.242 | 22 014 326 |
| 2022-05-10 | $0.277 | $0.295 | $0.261 | $0.280 | 23 632 812 |
| 2022-05-09 | $0.300 | $0.304 | $0.270 | $0.274 | 29 652 451 |
| 2022-05-06 | $0.340 | $0.340 | $0.310 | $0.322 | 27 195 459 |
| 2022-05-05 | $0.377 | $0.379 | $0.350 | $0.354 | 24 759 719 |
| 2022-05-04 | $0.389 | $0.395 | $0.360 | $0.389 | 30 285 109 |
| 2022-05-03 | $0.400 | $0.410 | $0.387 | $0.389 | 18 222 554 |
| 2022-05-02 | $0.395 | $0.428 | $0.385 | $0.410 | 28 853 022 |
| 2022-04-29 | $0.395 | $0.460 | $0.393 | $0.404 | 31 448 367 |
| 2022-04-28 | $0.404 | $0.420 | $0.379 | $0.407 | 30 129 996 |
| 2022-04-27 | $0.401 | $0.424 | $0.390 | $0.402 | 34 065 819 |
| 2022-04-26 | $0.475 | $0.475 | $0.420 | $0.429 | 38 804 997 |
| 2022-04-25 | $0.471 | $0.509 | $0.465 | $0.484 | 28 843 492 |
| 2022-04-22 | $0.474 | $0.490 | $0.473 | $0.486 | 36 780 561 |
| 2022-04-21 | $0.579 | $0.592 | $0.505 | $0.516 | 48 467 536 |
| 2022-04-20 | $0.585 | $0.615 | $0.536 | $0.545 | 41 576 973 |
| 2022-04-19 | $0.684 | $0.700 | $0.595 | $0.608 | 49 941 264 |
| 2022-04-18 | $0.670 | $0.719 | $0.622 | $0.707 | 122 625 382 |
| 2022-04-14 | $0.564 | $0.569 | $0.532 | $0.550 | 28 528 864 |
| 2022-04-13 | $0.541 | $0.635 | $0.538 | $0.574 | 44 536 829 |
| 2022-04-12 | $0.565 | $0.570 | $0.530 | $0.538 | 29 993 397 |
| 2022-04-11 | $0.580 | $0.599 | $0.556 | $0.580 | 27 827 093 |
| 2022-04-08 | $0.595 | $0.639 | $0.583 | $0.595 | 13 404 502 |
| 2022-04-07 | $0.645 | $0.665 | $0.610 | $0.625 | 28 625 916 |
| 2022-04-06 | $0.620 | $0.700 | $0.582 | $0.647 | 64 705 555 |
| 2022-04-05 | $0.720 | $0.740 | $0.634 | $0.654 | 60 077 806 |
| 2022-04-04 | $0.722 | $0.745 | $0.688 | $0.716 | 45 045 027 |
| 2022-04-01 | $0.82 | $0.82 | $0.750 | $0.765 | 50 765 207 |
| 2022-03-31 | $0.89 | $0.89 | $0.791 | $0.84 | 46 916 383 |
| 2022-03-30 | $0.83 | $0.85 | $0.775 | $0.83 | 55 579 158 |
About Bitnile Holdings, Inc.
BitNile Holdings, Inc., through its subsidiaries, designs, develops, manufactures, and sells power system solutions for the defense/aerospace, industrial, automotive, telecommunications, healthcare, medical/biopharmaceutical, and textile industries in North America, Europe, the Middle East, and internationally. It offers switching and uninterruptible power supplies, power conversion and distribution equipment frequency converters, and transformer... NILE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
