NM - Navios Maritime Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20193.73004.06003.65003.91003.9100108,681
May 22, 20193.94003.94003.72003.80003.800063,400
May 21, 20193.78004.10003.78003.92003.920082,800
May 20, 20193.89003.91003.69003.82003.820086,600
May 17, 20193.56004.09003.54003.91003.9100192,500
May 16, 20194.05004.39003.55003.60003.6000229,400
May 15, 20193.19004.24003.00004.09004.0900552,800
May 14, 20193.10003.22002.75003.21003.2100150,700
May 13, 20193.45003.49002.98003.04003.0400107,900
May 10, 20193.37003.55003.27003.47003.4700129,700
May 09, 20193.55003.58003.20003.37003.3700125,100
May 08, 20193.85003.91003.59003.59003.5900187,100
May 07, 20194.70004.70003.54003.90003.9000623,300
May 06, 20194.52004.73004.32004.67004.670059,900
May 03, 20194.48004.74004.37004.59004.590076,000
May 02, 20194.71004.85004.43004.51004.5100147,700
May 01, 20194.90005.26004.82004.88004.8800199,800
Apr 30, 20194.91005.70004.51004.95004.9500839,300
Apr 29, 20194.30004.93004.30004.84004.8400233,200
Apr 26, 20194.07004.50004.03004.33004.3300154,600
Apr 25, 20194.16004.27004.03004.16004.160068,300
Apr 24, 20193.91004.31003.72004.15004.1500109,700
Apr 23, 20194.07004.17003.88003.91003.9100169,500
Apr 22, 20194.50004.50003.95004.13004.1300198,200
Apr 18, 20194.44004.50004.30004.46004.460079,500
Apr 17, 20194.10004.39004.08004.35004.3500204,300
Apr 16, 20194.77004.79004.10004.13004.1300569,100
Apr 15, 20194.62004.80004.49004.78004.7800184,400
Apr 12, 20194.30004.66004.30004.59004.5900349,200
Apr 11, 20194.10004.25003.79004.25004.2500332,200
Apr 10, 20193.97004.37003.88004.01004.0100570,600
Apr 09, 20193.58003.96003.38003.90003.9000532,700
Apr 08, 20193.31003.63003.25003.48003.4800249,700
Apr 05, 20193.39003.48003.11003.31003.3100224,200
Apr 04, 20193.17003.68003.02003.38003.3800917,300
Apr 03, 20192.65003.36002.58003.19003.1900625,700
Apr 02, 20192.70002.70002.51002.62002.6200158,000
Apr 01, 20192.44002.66002.42002.64002.6400232,600
Mar 29, 20192.44002.58002.34002.38002.3800118,100
Mar 28, 20192.56002.59002.35002.43002.4300354,000
Mar 27, 20192.34002.83002.32002.65002.65001,633,400
Mar 26, 20192.14002.21002.05002.12002.120056,400
Mar 25, 20192.10002.27002.09002.14002.140067,100
Mar 22, 20192.15002.16002.07002.10002.100070,500
Mar 21, 20192.02002.18002.02002.14002.140071,500
Mar 20, 20192.15002.15002.01002.05002.050085,800
Mar 19, 20192.14002.24002.06002.13002.130076,500
Mar 18, 20192.30002.33002.08002.12002.1200134,800
Mar 15, 20192.33002.47002.25002.27002.2700240,800
Mar 14, 20192.33002.54002.29002.36002.3600100,500
Mar 13, 20192.49002.59002.16002.48002.4800675,100
Mar 12, 20192.79003.22002.56002.78002.78002,416,500
Mar 11, 20192.06002.48001.90002.40002.40001,094,400
Mar 08, 20191.91002.27001.76002.00002.00001,257,200
Mar 07, 20191.74001.95001.69001.91001.9100873,500
Mar 06, 20191.78001.79001.72001.75001.750012,500
Mar 05, 20191.71001.80001.71001.78001.780027,500
Mar 04, 20191.80001.87001.71001.73001.730088,900
Mar 01, 20191.86001.88001.72001.74001.7400206,900
Feb 28, 20191.88001.89001.81001.86001.860044,300
Feb 27, 20191.94001.94001.80001.85001.850030,000
Feb 26, 20191.92001.94001.88001.92001.920047,100
Feb 25, 20191.83001.94001.83001.92001.920091,000
Feb 22, 20191.83001.92001.79001.81001.810065,600
Feb 21, 20191.91001.95001.77001.84001.8400162,400
Feb 20, 20192.09002.14001.95001.98001.9800103,900
Feb 19, 20192.09002.15002.09002.11002.110031,800
Feb 15, 20192.10002.21002.09002.11002.110069,000
Feb 14, 20192.07002.19002.06002.11002.110043,500
Feb 13, 20192.08002.19002.07002.10002.100041,300
Feb 12, 20192.15002.18001.97002.11002.1100100,600
Feb 11, 20191.88002.23001.83002.09002.0900104,900
Feb 08, 20192.17002.18001.83001.85001.8500104,600
Feb 07, 20192.28002.36002.10002.10002.1000132,700
Feb 06, 20192.52002.54002.28002.28002.280071,900
Feb 05, 20192.60002.66002.48002.53002.530013,500
Feb 04, 20192.68002.68002.50002.55002.550021,700
Feb 01, 20192.37002.66002.34002.64002.640084,800
Jan 31, 20192.40002.49002.37002.44002.440028,800
Jan 30, 20192.48002.53002.33002.48002.480033,600
Jan 29, 20192.50002.59002.50002.52002.520032,400
Jan 28, 20192.55002.55002.40002.54002.540041,300
Jan 25, 20192.55002.59002.51002.57002.57008,500
Jan 24, 20192.52002.57002.50002.56002.560012,800
Jan 23, 20192.57002.67002.54002.54002.540023,000
Jan 22, 20192.62002.62002.50002.58002.5800100,500
Jan 18, 20192.80002.85002.66002.70002.700053,900
Jan 17, 20192.75002.88002.69002.77002.770033,500
Jan 16, 20193.09003.14002.68002.78002.780069,700
Jan 15, 20193.16003.25003.00003.11003.110049,600
Jan 14, 20193.23003.40003.14003.16003.160021,000
Jan 11, 20193.38003.43003.24003.26003.260032,900
Jan 10, 20193.13003.33003.12003.33003.330031,400
Jan 09, 20193.25003.25003.13003.13003.130027,500
Jan 08, 20193.37003.46003.15003.24003.240074,600
Jan 07, 20193.13003.35003.12003.30003.300081,800
Jan 04, 20193.52003.65003.12003.12003.1200119,600
Jan 03, 20193.20003.20003.20003.20003.2000-
Jan 03, 201910/1 Stock Split
Jan 02, 20192.70003.40002.70003.20003.2000510,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...