NM - Navios Maritime Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.70454.80004.70004.78004.780029,577
Dec 12, 20194.77004.80004.60004.74004.740062,000
Dec 11, 20194.82004.85004.75004.80004.800018,600
Dec 10, 20194.88004.88004.74004.84004.840065,000
Dec 09, 20194.79004.86004.73004.76004.760044,900
Dec 06, 20194.85004.90004.70004.82004.820073,400
Dec 05, 20194.61004.95004.56004.87004.870086,400
Dec 04, 20194.80004.87004.60004.68004.6800140,000
Dec 03, 20194.72004.80004.64004.73004.730039,200
Dec 02, 20194.94004.95004.67004.80004.800048,500
Nov 29, 20194.72005.04004.72004.90004.900032,100
Nov 27, 20194.66004.84004.63004.78004.780059,400
Nov 26, 20194.61004.82004.57004.67004.670068,500
Nov 25, 20194.87004.99004.40004.64004.6400233,400
Nov 22, 20194.65004.85004.54004.85004.850072,800
Nov 21, 20194.58004.72004.50004.64004.640045,900
Nov 20, 20194.38004.60004.38004.59004.590044,100
Nov 19, 20194.58004.62004.33004.55004.550057,500
Nov 18, 20194.64004.65004.42004.57004.570052,200
Nov 15, 20194.70004.78004.57004.69004.690062,200
Nov 14, 20194.63004.71004.54004.60004.600034,400
Nov 13, 20194.73004.74004.52004.59004.590028,700
Nov 12, 20194.51004.83004.51004.72004.720067,700
Nov 11, 20194.47004.56004.47004.51004.510036,500
Nov 08, 20194.71004.77004.47004.57004.570092,300
Nov 07, 20194.96004.97004.69004.80004.800073,100
Nov 06, 20195.14005.14004.88004.93004.930057,500
Nov 05, 20195.39005.39005.03005.20005.200062,200
Nov 04, 20195.20005.59005.20005.37005.3700170,900
Nov 01, 20195.17005.30005.12005.15005.150037,200
Oct 31, 20194.90005.15004.60005.15005.150075,400
Oct 30, 20195.31005.31004.86004.87004.870090,000
Oct 29, 20195.67005.67005.21005.30005.300088,600
Oct 28, 20195.56005.78005.56005.66005.660066,500
Oct 25, 20195.80005.80005.50005.56005.560067,800
Oct 24, 20196.16006.28005.60005.74005.7400128,900
Oct 23, 20195.48006.29005.35006.12006.1200270,100
Oct 22, 20195.62005.62005.33005.49005.4900101,300
Oct 21, 20195.55005.67005.44005.57005.570088,300
Oct 18, 20195.65005.66005.37005.62005.620077,800
Oct 17, 20195.61005.89005.47005.70005.700091,600
Oct 16, 20195.64005.86005.64005.65005.650066,500
Oct 15, 20195.94005.94005.50005.68005.6800108,100
Oct 14, 20195.49005.99005.42005.91005.9100168,200
Oct 11, 20195.62005.90005.45005.45005.4500165,900
Oct 10, 20195.50005.97005.23005.56005.5600330,900
Oct 09, 20194.62005.52004.56005.50005.5000349,700
Oct 08, 20194.02004.64003.88004.57004.5700254,300
Oct 07, 20194.10004.16003.84004.09004.0900132,400
Oct 04, 20194.39004.40004.13004.19004.190097,100
Oct 03, 20194.59004.59004.29004.39004.390097,700
Oct 02, 20194.74004.74004.54004.61004.610078,200
Oct 01, 20194.84004.85004.66004.77004.770065,300
Sep 30, 20195.02005.02004.74004.81004.810057,000
Sep 27, 20194.98005.05004.94005.02005.020056,100
Sep 26, 20195.09005.13004.79005.01005.010081,200
Sep 25, 20194.59005.15004.59005.07005.0700123,100
Sep 24, 20194.88004.88004.55004.72004.720073,700
Sep 23, 20194.88005.01004.72004.85004.850078,700
Sep 20, 20194.95005.00004.77004.98004.980075,900
Sep 19, 20195.12005.15004.91004.97004.970058,800
Sep 18, 20195.07005.15004.92005.11005.110070,100
Sep 17, 20194.94005.23004.94005.08005.080051,900
Sep 16, 20194.91005.18004.81005.05005.050079,300
Sep 13, 20194.89005.00004.73004.82004.820047,400
Sep 12, 20194.82004.94004.78004.90004.900074,700
Sep 11, 20194.94005.10004.71004.86004.8600142,500
Sep 10, 20194.98005.24004.88004.97004.970083,000
Sep 09, 20194.74004.99004.71004.93004.930058,000
Sep 06, 20195.07005.07004.60004.65004.650080,100
Sep 05, 20194.43005.14004.37005.05005.0500172,400
Sep 04, 20194.88005.14004.47004.65004.6500269,400
Sep 03, 20196.10006.11004.75004.77004.7700314,600
Aug 30, 20196.64006.83006.14006.32006.320099,300
Aug 29, 20196.59006.98006.34006.62006.6200166,300
Aug 28, 20195.70006.65005.70006.42006.4200160,800
Aug 27, 20196.22006.38005.53005.68005.680074,000
Aug 26, 20195.88006.38005.83006.20006.2000203,700
Aug 23, 20196.03006.37005.80005.89005.890090,900
Aug 22, 20196.50006.94005.87006.15006.1500198,100
Aug 21, 20195.63006.62005.63006.52006.5200214,000
Aug 20, 20195.15005.56005.07005.47005.4700145,100
Aug 19, 20194.52005.10004.35005.06005.0600209,500
Aug 16, 20194.42004.62004.35004.41004.410072,700
Aug 15, 20194.47004.61004.35004.45004.450098,400
Aug 14, 20194.47004.47004.22004.35004.350087,800
Aug 13, 20194.26004.66004.26004.53004.530077,200
Aug 12, 20194.50004.50004.20004.30004.3000133,300
Aug 09, 20194.49004.54004.32004.45004.450044,300
Aug 08, 20194.29004.67004.29004.57004.570057,200
Aug 07, 20194.45004.54004.21004.29004.290070,500
Aug 06, 20194.40004.66004.35004.56004.5600124,400
Aug 05, 20194.28004.66004.16004.34004.3400127,000
Aug 02, 20195.04005.09004.33004.43004.4300222,300
Aug 01, 20195.60005.75005.05005.09005.0900101,500
Jul 31, 20195.80005.95005.32005.67005.6700166,200
Jul 30, 20196.66006.66005.82005.84005.8400167,400
Jul 29, 20197.01007.19006.66006.73006.730098,500
Jul 26, 20197.40007.40006.91007.07007.0700106,900
Jul 25, 20197.74007.74007.00007.41007.4100114,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...