$2.81 0.00 (%) Navios Maritime Holdings Inc - NYSE

Aug. 31, 2015 | 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
8/31/20152.792.852.682.81473,380
8/28/20152.742.832.722.76543,093
8/27/20152.642.732.612.73707,671
8/26/20152.902.912.582.641,336,251
8/25/20153.003.002.722.841,373,287
8/24/20152.822.872.482.751,303,237
8/21/20152.802.972.792.921,113,903
8/20/20153.183.242.802.911,966,730
8/19/20153.323.353.153.18821,640
8/18/20153.443.453.313.34650,821
8/17/20153.423.453.353.44243,838
8/14/20153.383.453.333.42290,142
8/13/20153.453.473.313.35570,025
8/12/20153.513.513.373.45774,081
8/11/20153.653.673.513.54424,086
8/10/20153.593.683.573.66536,374
8/7/20153.623.753.563.60482,681
8/6/20153.603.673.513.61417,374
8/5/20153.603.673.553.61447,707
8/4/20153.703.713.523.56554,062
8/3/20153.713.943.643.69613,389
7/31/20153.723.723.603.70588,479
7/30/20153.753.853.603.70589,661
7/29/20153.673.833.673.80565,610
7/28/20153.803.813.623.69747,493
7/27/20153.873.943.753.78569,200
7/24/20154.004.033.843.94786,978
7/23/20154.174.213.974.01734,201
7/22/20154.374.454.174.18582,435
7/21/20154.364.514.304.36668,022
7/20/20154.354.464.274.351,103,881
7/17/20154.054.464.054.332,007,401
7/16/20153.914.063.904.03890,436
7/15/20153.923.963.873.91634,068
7/14/20153.964.003.863.90767,445
7/13/20153.784.033.733.951,880,003
7/10/20153.523.703.473.69956,446
7/9/20153.453.503.393.45711,866
7/8/20153.503.553.383.41799,611
7/7/20153.473.553.343.53941,381
7/6/20153.563.603.373.471,101,340
7/2/20153.713.753.533.64652,323
7/1/20153.753.913.683.72932,154
6/30/20153.793.883.673.72874,062
6/29/20153.933.933.733.781,037,858
6/26/20153.873.963.843.961,610,207
6/25/20153.893.973.823.85818,464
6/24/20153.813.903.803.861,085,988
6/23/20153.773.813.723.81770,851
6/22/20153.893.913.763.77547,514
6/19/20153.893.913.823.851,109,221
6/18/20153.753.873.723.85909,366
6/17/20153.683.793.663.71826,121
6/16/20153.693.733.563.66596,777
6/15/20153.593.753.543.73800,315
6/12/20153.523.633.503.63469,065
6/11/20153.543.603.463.51915,356
6/10/20153.513.593.503.55347,787
6/9/20153.593.633.483.51621,275
6/8/20153.613.693.573.61379,729
6/5/20153.503.643.503.62479,257
6/4/20153.573.633.503.53510,167
6/3/20153.633.703.573.62710,753
6/2/20153.583.693.523.65881,805
6/1/20153.423.603.373.59760,612
5/29/20153.363.443.313.42670,941
5/28/20153.373.483.303.39895,799
5/27/20153.463.513.373.401,214,407
5/26/20153.553.563.413.48753,329
5/22/20153.583.583.493.56916,402
5/21/20153.633.633.483.51738,637
5/20/20153.553.583.503.53598,240
5/19/20153.583.613.503.53795,255
5/18/20153.673.703.553.581,088,524
5/15/20153.783.793.563.661,378,575
5/14/20153.813.873.753.80830,521
5/13/20153.773.933.753.771,163,690
5/12/20153.763.793.683.70520,111
5/11/20153.783.843.743.75629,014
5/8/20153.743.763.703.73429,588
5/7/20153.703.703.653.68602,155
5/6/20153.803.833.693.71550,207
5/5/20153.803.853.733.76626,711
5/4/20153.803.913.773.79547,141
5/1/20153.803.853.803.80548,680
4/30/20153.883.883.753.79854,152
4/29/20153.924.003.843.881,193,838
4/28/20153.893.983.873.98708,995
4/27/20153.963.993.883.90653,957
4/24/20153.954.043.923.98560,726
4/23/20153.903.993.903.95547,498
4/22/20153.954.003.883.91618,852
4/21/20153.984.033.873.93596,935
4/20/20154.024.073.963.99495,103
4/17/20154.074.103.914.021,145,396
4/16/20154.094.154.084.08581,133
4/15/20154.054.124.054.081,047,350
4/14/20154.104.124.054.07600,937
4/13/20154.104.194.064.06510,014
4/10/20154.104.144.044.08858,435
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!