Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Navios Maritime Holdings Inc. (NM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2800+0.0800 (+3.64%)
At close: 04:00PM EDT
2.2800 0.00 (0.00%)
After hours: 04:35PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20222.18002.32002.11002.28002.2800113,600
Aug 04, 20222.27002.33002.18002.20002.200093,600
Aug 03, 20222.40002.40002.19002.33002.3300150,200
Aug 02, 20222.40002.44002.33002.35002.3500174,100
Aug 01, 20222.45002.46002.25002.44002.4400191,200
Jul 29, 20222.42002.44002.25002.43002.4300248,000
Jul 28, 20222.40002.62002.31002.40002.4000580,600
Jul 27, 20222.08002.18002.07002.17002.170096,200
Jul 26, 20222.22002.22002.00002.10002.1000128,400
Jul 25, 20222.19002.25002.12002.22002.220049,100
Jul 22, 20222.29002.29002.12002.17002.1700147,300
Jul 21, 20222.26002.32002.24002.30002.300047,300
Jul 20, 20222.33002.34002.23002.30002.300059,000
Jul 19, 20222.26002.38002.26002.33002.330056,000
Jul 18, 20222.22002.34002.22002.27002.2700130,500
Jul 15, 20222.15002.23002.08002.18002.1800154,900
Jul 14, 20222.05002.08001.98002.08002.080074,200
Jul 13, 20222.00002.11002.00002.09002.090056,000
Jul 12, 20222.02002.05001.94002.04002.0400178,600
Jul 11, 20222.13002.15002.02002.05002.0500122,400
Jul 08, 20222.13002.17002.08002.11002.110047,100
Jul 07, 20222.08002.17002.08002.17002.170056,300
Jul 06, 20222.12002.12002.03002.06002.060087,200
Jul 05, 20222.07002.24002.02002.13002.1300120,100
Jul 01, 20222.13002.13002.02002.10002.1000174,800
Jun 30, 20222.10002.18002.06002.14002.140072,700
Jun 29, 20222.23002.34002.11002.14002.1400120,900
Jun 28, 20222.38002.38002.21002.23002.230089,900
Jun 27, 20222.30002.38002.20002.34002.3400128,700
Jun 24, 20222.22002.33002.04002.24002.2400396,900
Jun 23, 20222.26002.33002.06002.13002.1300331,500
Jun 22, 20222.45002.46002.21002.26002.2600351,000
Jun 21, 20222.60002.60002.42002.46002.4600131,500
Jun 17, 20222.62002.71002.52002.55002.5500251,400
Jun 16, 20222.86002.88002.65002.67002.6700215,600
Jun 15, 20222.90002.96002.85002.89002.8900128,300
Jun 14, 20222.91003.05002.85002.87002.8700114,800
Jun 13, 20223.00003.04002.81002.90002.9000245,300
Jun 10, 20223.15003.21003.03003.03003.0300174,300
Jun 09, 20223.21003.32003.11003.13003.1300170,600
Jun 08, 20223.48003.48003.20003.21003.2100196,700
Jun 07, 20223.37003.53003.31003.48003.4800106,600
Jun 06, 20223.39003.41003.29003.33003.330069,000
Jun 03, 20223.30003.39003.21003.37003.3700115,000
Jun 02, 20223.34003.46003.29003.29003.2900121,000
Jun 01, 20223.32003.38003.20003.35003.3500141,500
May 31, 20223.34003.39003.20003.31003.310097,700
May 27, 20223.56003.57003.26003.32003.3200290,200
May 26, 20223.39003.54003.34003.50003.5000162,500
May 25, 20223.20003.39003.10003.38003.3800176,800
May 24, 20223.34003.34003.09003.17003.1700367,000
May 23, 20223.34003.41003.20003.37003.3700388,400
May 20, 20223.40003.51003.26003.30003.3000169,000
May 19, 20223.41003.54003.33003.39003.3900262,100
May 18, 20223.65003.84003.51003.62003.6200228,100
May 17, 20223.52003.72003.52003.65003.6500245,500
May 16, 20223.30003.51003.30003.50003.5000147,100
May 13, 20223.36003.43003.24003.27003.2700169,300
May 12, 20223.19003.30003.00003.30003.3000225,900
May 11, 20223.21003.36003.16003.20003.2000204,700
May 10, 20223.37003.47003.15003.25003.2500204,400
May 09, 20223.62003.62003.20003.26003.2600273,200
May 06, 20223.77003.77003.62003.65003.6500108,700
May 05, 20223.88003.90003.65003.77003.7700107,100
May 04, 20223.79003.84003.63003.83003.8300116,100
May 03, 20223.56003.80003.55003.75003.7500232,600
May 02, 20223.58003.62003.42003.56003.5600168,200
Apr 29, 20223.65003.80003.62003.63003.6300163,500
Apr 28, 20223.80003.83003.60003.71003.7100197,800
Apr 27, 20223.59003.91003.59003.83003.8300240,100
Apr 26, 20223.67003.76003.57003.60003.6000207,100
Apr 25, 20224.41004.43003.55003.73003.7300941,100
Apr 22, 20224.25004.78004.24004.41004.4100734,000
Apr 21, 20223.88004.38003.85004.20004.2000765,000
Apr 20, 20223.88004.08003.70003.79003.7900347,800
Apr 19, 20223.54003.85003.53003.85003.8500339,200
Apr 18, 20223.59003.61003.39003.56003.5600383,500
Apr 14, 20223.16003.58003.16003.58003.5800280,000
Apr 13, 20223.18003.22003.09003.19003.1900229,700
Apr 12, 20223.18003.21003.06003.16003.1600228,400
Apr 11, 20223.26003.28003.10003.16003.1600270,500
Apr 08, 20223.26003.33003.17003.29003.2900208,300
Apr 07, 20223.31003.38003.21003.29003.2900187,000
Apr 06, 20223.33003.34003.17003.29003.2900213,700
Apr 05, 20223.40003.49003.31003.33003.3300269,100
Apr 04, 20223.65003.68003.32003.38003.3800412,400
Apr 01, 20223.59003.68003.59003.66003.6600140,500
Mar 31, 20223.64003.71003.57003.63003.6300222,300
Mar 30, 20223.71003.75003.61003.65003.6500117,000
Mar 29, 20223.63003.80003.50003.70003.7000174,800
Mar 28, 20223.66003.78003.55003.61003.6100245,500
Mar 25, 20223.88003.88003.63003.69003.6900147,800
Mar 24, 20223.75003.88003.75003.88003.8800136,800
Mar 23, 20223.68003.86003.66003.84003.8400123,500
Mar 22, 20223.63003.79003.60003.74003.7400210,300
Mar 21, 20223.78003.78003.52003.60003.6000210,500
Mar 18, 20223.75003.86003.64003.76003.7600318,700
Mar 17, 20223.60003.74003.54003.71003.7100220,200
Mar 16, 20223.42003.60003.38003.59003.5900180,700
Mar 15, 20223.46003.48003.17003.36003.3600331,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement