U.S. markets open in 2 hours 36 minutes

Navios Maritime Holdings Inc. (NM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6700-0.1500 (-5.32%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20202.80002.80002.60002.67002.6700108,600
Dec 01, 20202.80002.93002.56002.82002.8200380,400
Nov 30, 20202.75003.09002.52002.80002.80001,830,000
Nov 27, 20202.00002.18001.97002.17002.1700179,900
Nov 25, 20202.04002.07001.90002.00002.000073,200
Nov 24, 20201.99002.05001.91002.03002.0300102,500
Nov 23, 20201.89002.00001.84001.99001.990096,800
Nov 20, 20202.10002.11002.02002.05002.050054,000
Nov 19, 20201.98002.11001.96002.05002.050085,000
Nov 18, 20201.94001.96001.90001.94001.9400100,000
Nov 17, 20201.89001.94001.86001.89001.890041,500
Nov 16, 20201.79001.90001.79001.89001.890053,100
Nov 13, 20201.79001.81001.67001.76001.760041,000
Nov 12, 20201.87001.96001.73001.78001.780081,000
Nov 11, 20201.58001.82001.58001.79001.7900123,800
Nov 10, 20201.59001.60001.50001.58001.580034,700
Nov 09, 20201.58001.62001.56001.57001.570041,500
Nov 06, 20201.50001.52001.50001.50001.500027,700
Nov 05, 20201.52001.55001.49001.51001.510021,300
Nov 04, 20201.56001.56001.49001.51001.510011,800
Nov 03, 20201.56001.56001.50001.53001.530015,500
Nov 02, 20201.49001.52001.48001.50001.500017,800
Oct 30, 20201.52001.52001.45001.51001.510011,700
Oct 29, 20201.52001.54001.50001.53001.530030,800
Oct 28, 20201.49001.51001.45001.51001.510018,700
Oct 27, 20201.55001.57001.50001.53001.530034,500
Oct 26, 20201.52001.58001.52001.57001.570010,700
Oct 23, 20201.69001.72001.45001.56001.560084,000
Oct 22, 20201.65001.69001.63001.67001.670041,600
Oct 21, 20201.67001.70001.65001.65001.650025,000
Oct 20, 20201.72001.74001.66001.67001.670045,100
Oct 19, 20201.79001.79001.72001.72001.720016,500
Oct 16, 20201.76001.78001.71001.76001.760026,800
Oct 15, 20201.78001.79001.75001.76001.76008,600
Oct 14, 20201.81001.83001.77001.77001.770032,900
Oct 13, 20201.87001.87001.81001.83001.830013,100
Oct 12, 20201.88001.88001.82001.86001.860010,400
Oct 09, 20201.94001.94001.87001.87001.870021,900
Oct 08, 20201.84001.92001.84001.92001.920020,200
Oct 07, 20201.90001.90001.82001.85001.850021,900
Oct 06, 20201.93001.96001.85001.86001.860041,300
Oct 05, 20201.92001.99001.89001.92001.920063,600
Oct 02, 20201.82001.91001.82001.91001.910039,700
Oct 01, 20201.79001.82001.75001.81001.810029,900
Sep 30, 20201.78001.81001.73001.76001.760016,900
Sep 29, 20201.75001.82001.73001.80001.80007,500
Sep 28, 20201.80001.80001.74001.74001.740025,800
Sep 25, 20201.77001.79001.75001.77001.770013,600
Sep 24, 20201.76001.79001.73001.76001.760023,100
Sep 23, 20201.77001.77001.70001.74001.740011,400
Sep 22, 20201.80001.80001.73001.73001.730010,100
Sep 21, 20201.78001.78001.71001.77001.770037,500
Sep 18, 20201.73001.78001.73001.74001.74009,000
Sep 17, 20201.72001.78001.72001.74001.74005,800
Sep 16, 20201.79001.83001.74001.74001.74009,600
Sep 15, 20201.75001.77001.73001.75001.750013,700
Sep 14, 20201.73001.79001.72001.72001.720059,800
Sep 11, 20201.78001.80001.75001.75001.750021,000
Sep 10, 20201.80001.83001.77001.78001.780010,200
Sep 09, 20201.79001.82001.75001.78001.780027,700
Sep 08, 20201.81001.83001.77001.79001.79004,300
Sep 04, 20201.83001.84001.75001.81001.810014,700
Sep 03, 20201.82001.86001.80001.83001.830011,800
Sep 02, 20201.82001.88001.73001.87001.870066,800
Sep 01, 20201.88001.88001.83001.86001.860026,000
Aug 31, 20202.02002.02001.89001.91001.910012,500
Aug 28, 20201.90002.03001.90001.98001.980037,200
Aug 27, 20201.93001.95001.89001.89001.890011,800
Aug 26, 20201.85002.03001.85001.93001.930051,900
Aug 25, 20201.95001.95001.83001.88001.880041,200
Aug 24, 20201.98001.98001.80001.82001.820025,000
Aug 21, 20201.95002.10001.89001.92001.920074,800
Aug 20, 20201.97001.97001.85001.92001.920072,200
Aug 19, 20201.72001.90001.72001.84001.8400105,100
Aug 18, 20201.78001.83001.72001.72001.720053,200
Aug 17, 20201.82001.83001.77001.79001.790044,800
Aug 14, 20201.86001.88001.79001.82001.820041,000
Aug 13, 20201.88001.90001.87001.88001.880011,200
Aug 12, 20201.93001.93001.85001.88001.880045,700
Aug 11, 20201.90001.97001.88001.91001.910065,600
Aug 10, 20201.90001.94001.86001.91001.910014,700
Aug 07, 20201.88001.95001.85001.90001.900024,000
Aug 06, 20201.95001.96001.82001.89001.890039,400
Aug 05, 20201.92001.97001.92001.96001.960012,400
Aug 04, 20201.95001.97001.91001.94001.940021,300
Aug 03, 20201.88002.08001.87001.95001.9500158,300
Jul 31, 20201.89001.92001.85001.91001.910017,400
Jul 30, 20201.80001.92001.80001.90001.900033,200
Jul 29, 20202.00002.01001.88001.88001.880051,200
Jul 28, 20201.99002.01001.95001.96001.960013,400
Jul 27, 20201.93002.00001.86001.98001.980046,300
Jul 24, 20201.86001.93001.80001.92001.920036,100
Jul 23, 20201.96001.98001.86001.87001.870094,700
Jul 22, 20201.99002.06001.96001.97001.970035,200
Jul 21, 20201.95002.05001.95002.00002.000033,700
Jul 20, 20202.00002.03001.92001.97001.970054,100
Jul 17, 20202.03002.06002.00002.01002.010054,900
Jul 16, 20202.10002.10002.02002.05002.050030,300
Jul 15, 20202.09002.10002.04002.09002.090025,000
Jul 14, 20202.06002.11002.02002.04002.040041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...