NM - Navios Maritime Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.036.375.805.895.8990,900
Aug 22, 20196.506.945.876.156.15198,100
Aug 21, 20195.636.625.636.526.52214,000
Aug 20, 20195.155.565.075.475.47145,100
Aug 19, 20194.525.104.355.065.06209,500
Aug 16, 20194.424.624.354.414.4172,700
Aug 15, 20194.474.614.354.454.4598,400
Aug 14, 20194.474.474.224.354.3587,800
Aug 13, 20194.264.664.264.534.5377,200
Aug 12, 20194.504.504.204.304.30133,300
Aug 09, 20194.494.544.324.454.4544,300
Aug 08, 20194.294.674.294.574.5757,200
Aug 07, 20194.454.544.214.294.2970,500
Aug 06, 20194.404.664.354.564.56124,400
Aug 05, 20194.284.664.164.344.34127,000
Aug 02, 20195.045.094.334.434.43222,300
Aug 01, 20195.605.755.055.095.09101,500
Jul 31, 20195.805.955.325.675.67166,200
Jul 30, 20196.666.665.825.845.84167,400
Jul 29, 20197.017.196.666.736.7398,500
Jul 26, 20197.407.406.917.077.07106,900
Jul 25, 20197.747.747.007.417.41114,400
Jul 24, 20197.507.797.327.687.68125,400
Jul 23, 20197.858.106.757.447.44360,700
Jul 22, 20196.357.906.357.817.81463,900
Jul 19, 20195.846.355.786.276.27148,900
Jul 18, 20195.445.845.445.765.7657,300
Jul 17, 20195.395.835.395.495.49168,900
Jul 16, 20194.975.404.935.365.36102,300
Jul 15, 20195.035.124.914.974.9786,500
Jul 12, 20195.275.284.975.075.0791,500
Jul 11, 20194.595.244.595.085.08287,600
Jul 10, 20194.544.664.444.544.5441,300
Jul 09, 20194.654.654.314.544.54155,800
Jul 08, 20194.714.934.654.694.6956,100
Jul 05, 20194.505.114.494.764.76154,200
Jul 03, 20194.454.634.454.544.5458,100
Jul 02, 20194.334.564.304.484.4864,000
Jul 01, 20194.504.644.284.304.3092,600
Jun 28, 20194.254.484.184.484.48128,200
Jun 27, 20193.924.293.894.214.2196,800
Jun 26, 20193.533.983.443.943.94111,700
Jun 25, 20193.383.553.383.503.5039,200
Jun 24, 20193.453.503.313.413.4140,100
Jun 21, 20193.453.663.303.453.4553,700
Jun 20, 20193.513.663.303.473.4756,100
Jun 19, 20193.513.663.393.493.4945,100
Jun 18, 20193.633.633.473.503.5068,200
Jun 17, 20193.653.763.603.623.6219,000
Jun 14, 20193.753.833.613.683.6864,900
Jun 13, 20193.603.873.543.773.7773,200
Jun 12, 20193.663.793.543.563.5640,800
Jun 11, 20193.423.843.403.703.70117,500
Jun 10, 20193.223.523.223.463.4679,900
Jun 07, 20193.253.293.153.213.2145,100
Jun 06, 20193.183.313.143.223.2257,800
Jun 05, 20193.313.313.113.213.2191,300
Jun 04, 20193.153.463.143.283.28126,300
Jun 03, 20192.923.192.813.053.05114,800
May 31, 20192.872.982.802.842.84116,300
May 30, 20193.103.212.882.952.95154,600
May 29, 20193.563.593.003.073.07185,700
May 28, 20194.114.123.513.573.57109,400
May 24, 20193.963.993.803.863.8670,600
May 23, 20193.734.063.653.943.94133,300
May 22, 20193.943.943.723.803.8063,400
May 21, 20193.784.103.783.923.9282,800
May 20, 20193.893.913.693.823.8286,600
May 17, 20193.564.093.543.913.91192,500
May 16, 20194.054.393.553.603.60229,400
May 15, 20193.194.243.004.094.09552,800
May 14, 20193.103.222.753.213.21150,700
May 13, 20193.453.492.983.043.04107,900
May 10, 20193.373.553.273.473.47129,700
May 09, 20193.553.583.203.373.37125,100
May 08, 20193.853.913.593.593.59187,100
May 07, 20194.704.703.543.903.90623,300
May 06, 20194.524.734.324.674.6759,900
May 03, 20194.484.744.374.594.5976,000
May 02, 20194.714.854.434.514.51147,700
May 01, 20194.905.264.824.884.88199,800
Apr 30, 20194.915.704.514.954.95839,300
Apr 29, 20194.304.934.304.844.84233,200
Apr 26, 20194.074.504.034.334.33154,600
Apr 25, 20194.164.274.034.164.1668,300
Apr 24, 20193.914.313.724.154.15109,700
Apr 23, 20194.074.173.883.913.91169,500
Apr 22, 20194.504.503.954.134.13198,200
Apr 18, 20194.444.504.304.464.4679,500
Apr 17, 20194.104.394.084.354.35204,300
Apr 16, 20194.774.794.104.134.13569,100
Apr 15, 20194.624.804.494.784.78184,400
Apr 12, 20194.304.664.304.594.59349,200
Apr 11, 20194.104.253.794.254.25332,200
Apr 10, 20193.974.373.884.014.01570,600
Apr 09, 20193.583.963.383.903.90532,700
Apr 08, 20193.313.633.253.483.48249,700
Apr 05, 20193.393.483.113.313.31224,200
Apr 04, 20193.173.683.023.383.38917,300
Apr 03, 20192.653.362.583.193.19625,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...