$3.78 +0.04 (%) Navios Maritime Holdings Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NM historical data

Date Open High Low Close Volume
12/18/20143.813.883.693.781,975,125
12/17/20143.633.753.563.741,373,629
12/16/20143.623.893.593.61916,345
12/15/20143.783.853.503.642,146,082
12/12/20143.833.863.673.731,535,821
12/11/20143.914.033.853.85785,147
12/10/20144.104.103.853.86978,967
12/9/20143.784.143.734.101,273,135
12/8/20144.504.543.863.911,956,955
12/5/20144.404.654.344.551,077,787
12/4/20144.594.624.374.39877,524
12/3/20144.364.754.294.601,118,076
12/2/20144.404.514.334.341,070,475
12/1/20144.844.844.354.381,496,648
11/28/20145.015.034.824.84714,094
11/26/20145.035.164.985.10718,395
11/25/20145.235.305.035.041,423,989
11/24/20145.235.455.035.161,936,602
11/21/20145.555.625.235.302,030,667
11/20/20145.285.445.265.42863,656
11/19/20145.495.565.355.35673,530
11/18/20145.655.805.475.53903,060
11/17/20145.855.945.605.63808,865
11/14/20145.245.895.205.881,320,796
11/13/20145.805.805.235.261,230,228
11/12/20145.665.845.545.78710,414
11/11/20145.975.995.605.621,246,032
11/10/20146.026.155.915.96722,721
11/7/20145.906.065.806.011,193,207
11/6/20145.775.955.705.86909,997
11/5/20145.936.015.755.801,873,962
11/4/20146.096.215.875.911,748,177
11/3/20145.906.185.906.111,115,403
10/31/20146.106.185.855.891,296,901
10/30/20146.206.315.856.001,394,276
10/29/20145.856.345.856.253,975,160
10/28/20145.255.845.095.831,674,602
10/27/20145.435.535.015.141,702,290
10/24/20145.615.645.405.551,451,094
10/23/20145.605.805.575.631,791,233
10/22/20145.765.975.385.422,019,930
10/21/20145.365.815.365.621,978,928
10/20/20145.135.385.105.23994,803
10/17/20145.145.595.105.141,731,674
10/16/20144.785.164.685.001,562,808
10/15/20144.524.924.364.871,823,491
10/14/20144.594.664.204.632,979,715
10/13/20144.925.034.454.521,726,704
10/10/20145.095.234.834.921,823,120
10/9/20145.805.815.155.161,504,404
10/8/20145.845.905.585.801,302,847
10/7/20146.036.255.845.851,408,706
10/6/20145.866.185.806.092,157,920
10/3/20145.646.025.525.811,154,573
10/2/20145.555.665.345.611,150,774
10/1/20145.976.055.515.521,775,074
9/30/20145.916.075.766.001,739,972
9/29/20145.856.205.795.892,776,818
9/26/20146.006.145.775.852,360,469
9/25/20146.476.475.865.972,298,716
9/24/20146.967.006.466.482,083,776
9/23/20146.907.206.716.971,164,936
9/22/20147.417.436.916.911,064,769
9/19/20147.787.947.377.431,729,111
9/18/20148.008.107.687.76973,506
9/17/20148.128.197.967.99772,974
9/16/20148.188.338.108.14791,968
9/15/20148.428.448.128.18603,545
9/12/20149.009.008.368.44896,684
9/11/20149.019.138.819.00296,038
9/10/20149.019.138.769.10565,361
9/9/20149.329.388.948.98494,297
9/8/20149.089.449.089.33408,702
9/5/20149.079.188.909.11859,987
9/4/20148.829.168.829.10771,516
9/3/20149.299.418.728.81981,482
9/2/20149.469.479.269.29483,639
8/29/20149.509.509.299.46374,702
8/28/20149.389.579.289.48415,678
8/27/20149.389.479.359.39448,824
8/26/20149.369.459.219.39503,194
8/25/20149.469.569.299.31602,528
8/22/20149.509.599.419.43624,467
8/21/20149.339.599.299.511,083,774
8/20/20149.129.259.039.17874,881
8/19/20149.179.299.079.15446,359
8/18/20148.919.228.919.22732,046
8/15/20148.859.058.628.84893,868
8/14/20148.389.068.328.761,093,240
8/13/20148.278.448.248.42511,645
8/12/20148.208.278.088.24567,905
8/11/20147.928.227.928.17442,551
8/8/20147.767.887.757.87293,217
8/7/20147.848.027.707.77481,471
8/6/20147.437.847.417.781,178,720
8/5/20147.607.707.407.45480,417
8/4/20147.737.777.467.66821,963
8/1/20147.948.027.607.73698,382
7/31/20148.118.207.907.97851,414
7/30/20148.138.218.048.201,554,391
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center