$4.25 +0.04 (%) Navios Maritime Holdings Inc - NYSE

Mar. 27, 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
3/27/20154.204.344.164.25647,159
3/26/20154.274.424.174.21467,991
3/25/20154.454.464.264.31413,012
3/24/20154.454.484.334.43507,349
3/23/20154.474.524.424.49676,402
3/20/20154.604.624.424.501,530,253
3/19/20154.264.614.264.561,160,959
3/18/20154.254.384.204.30618,608
3/17/20154.174.374.134.33505,225
3/16/20154.314.314.014.18452,012
3/13/20154.134.314.134.29527,212
3/12/20154.084.184.084.16448,974
3/11/20154.014.083.874.07624,513
3/10/20154.094.113.933.97811,309
3/9/20154.264.274.084.11691,977
3/6/20154.344.464.244.25699,443
3/5/20154.574.594.374.38875,326
3/4/20154.504.604.414.56723,965
3/3/20154.444.594.404.50610,985
3/2/20154.354.504.304.42653,667
2/27/20154.604.604.344.351,102,250
2/26/20154.414.684.374.59961,462
2/25/20154.164.434.114.411,094,712
2/24/20154.154.204.024.16819,381
2/23/20154.284.294.044.12878,205
2/20/20154.234.334.164.32970,476
2/19/20154.074.254.014.21686,698
2/18/20154.084.104.004.09413,066
2/17/20154.094.104.004.08525,226
2/13/20153.954.123.954.12696,825
2/12/20154.044.193.913.93682,518
2/11/20154.034.083.893.961,192,012
2/10/20154.304.344.014.081,013,002
2/9/20154.244.404.184.27880,090
2/6/20154.644.644.234.281,091,274
2/5/20154.314.524.274.511,183,942
2/4/20154.194.324.054.232,392,631
2/3/20153.924.183.904.121,640,442
2/2/20153.643.883.613.871,133,062
1/30/20153.633.693.563.63729,640
1/29/20153.703.703.553.70886,763
1/28/20153.973.983.703.701,450,530
1/27/20153.994.023.903.96706,835
1/26/20154.064.083.904.02686,008
1/23/20153.944.003.873.96517,386
1/22/20154.004.013.853.97846,757
1/21/20153.904.083.854.001,401,152
1/20/20154.054.103.833.90909,839
1/16/20153.864.043.854.03638,462
1/15/20154.064.123.863.88612,295
1/14/20153.954.033.824.031,155,135
1/13/20154.264.303.954.021,495,645
1/12/20154.174.213.964.16607,977
1/9/20154.384.414.104.13766,647
1/8/20154.004.453.984.371,436,184
1/7/20154.134.143.903.93784,764
1/6/20153.924.093.874.051,307,346
1/5/20154.064.093.873.88925,380
1/2/20154.154.234.054.09872,376
12/31/20144.004.143.914.11958,299
12/30/20144.024.053.953.98721,733
12/29/20144.194.193.954.03841,038
12/26/20144.084.204.054.17583,362
12/24/20144.054.083.944.06471,257
12/23/20143.974.103.904.07759,870
12/22/20144.164.183.893.93949,105
12/19/20143.764.193.624.182,522,327
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center