$3.56 +0.05 (%) Navios Maritime Holdings Inc - NYSE

May. 22, 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
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
4/9/20154.094.184.044.07746,156
4/8/20154.104.164.054.07553,703
4/7/20154.214.314.004.085,265,908
4/6/20154.104.244.074.20531,076
4/2/20154.144.174.034.11833,779
4/1/20154.124.174.064.17755,101
3/31/20154.194.204.104.18601,386
3/30/20154.254.324.194.22558,666
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center