$1.16 -0.02 (%) Navios Maritime Holdings Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NM historical data

Date Open High Low Close Volume
9/27/20161.151.201.131.18288,865
9/26/20161.231.251.181.18447,993
9/23/20161.341.421.211.251,263,595
9/22/20161.171.401.171.332,612,595
9/21/20161.131.181.121.15654,082
9/20/20161.111.201.111.13792,879
9/19/20161.171.211.101.11389,131
9/16/20161.091.171.081.17357,176
9/15/20161.051.101.051.09232,905
9/14/20161.051.081.021.05212,491
9/13/20161.121.131.051.05458,014
9/12/20161.071.171.061.13340,598
9/9/20161.161.171.061.10583,857
9/8/20161.071.171.071.15694,149
9/7/20161.021.101.021.10660,211
9/6/20161.031.041.011.04309,532
9/2/20161.001.031.001.03211,764
9/1/20161.001.050.981.00603,409
8/31/20161.011.010.981.00220,320
8/30/20161.011.020.981.00267,636
8/29/20160.961.010.961.01771,496
8/26/20160.991.020.960.97554,849
8/25/20160.991.010.860.971,457,226
8/24/20161.031.051.021.03189,422
8/23/20161.021.051.011.04205,847
8/22/20161.011.020.981.02243,558
8/19/20161.051.061.021.03139,647
8/18/20161.021.061.001.05309,817
8/17/20161.031.031.001.00498,149
8/16/20161.031.071.031.03400,835
8/15/20161.041.091.041.06388,483
8/12/20161.011.061.011.03248,260
8/11/20161.041.041.011.01308,530
8/10/20161.051.091.021.03517,774
8/9/20161.141.141.061.06403,551
8/8/20161.101.131.081.12522,439
8/5/20161.061.101.051.08552,105
8/4/20161.031.061.011.05392,753
8/3/20160.951.030.951.02457,522
8/2/20160.961.030.920.96610,235
8/1/20161.001.000.910.94484,675
7/29/20160.920.990.920.94405,831
7/28/20161.011.060.900.941,140,214
7/27/20161.071.151.031.03525,425
7/26/20161.111.111.081.09323,739
7/25/20161.201.221.081.08892,662
7/22/20161.181.211.141.191,388,313
7/21/20161.031.271.021.182,792,246
7/20/20161.011.040.971.02470,490
7/19/20161.001.051.001.02574,094
7/18/20160.961.050.921.02772,571
7/15/20161.001.010.920.981,000,067
7/14/20161.051.090.971.001,054,588
7/13/20160.981.100.961.042,004,747
7/12/20160.890.960.890.941,044,498
7/11/20160.900.950.850.881,153,025
7/8/20160.860.900.830.881,013,697
7/7/20160.800.880.800.82672,185
7/6/20160.840.850.790.82846,004
7/5/20160.880.880.800.821,205,023
7/1/20160.840.920.840.891,621,374
6/30/20160.850.880.810.81913,450
6/29/20160.880.900.820.821,060,586
6/28/20160.730.880.730.791,469,914
6/27/20160.810.840.700.701,751,452
6/24/20160.920.930.830.839,195,102
6/23/20160.920.980.910.961,021,618
6/22/20160.900.930.900.901,084,300
6/21/20160.971.020.910.921,389,788
6/20/20161.021.070.980.99681,769
6/17/20160.951.040.940.991,722,462
6/16/20160.950.970.910.94644,235
6/15/20160.981.000.910.95479,384
6/14/20160.950.970.940.96702,319
6/13/20161.001.020.900.921,320,267
6/10/20161.101.101.021.02461,832
6/9/20161.101.101.051.10423,275
6/8/20161.131.131.071.09542,504
6/7/20161.061.151.061.11806,636
6/6/20161.081.121.061.06956,848
6/3/20161.091.121.051.08441,026
6/2/20161.101.171.061.09640,769
6/1/20161.081.151.021.141,069,546
5/31/20161.051.121.041.111,281,003
5/27/20160.991.080.961.051,795,896
5/26/20161.031.100.901.013,751,989
5/25/20160.710.980.710.975,942,089
5/24/20160.730.730.570.646,512,236
5/23/20160.710.760.680.711,505,243
5/20/20160.770.790.700.721,477,578
5/19/20160.780.810.750.75927,985
5/18/20160.830.830.750.781,493,519
5/17/20160.850.870.810.831,011,491
5/16/20160.810.870.800.85758,982
5/13/20160.800.900.750.79999,681
5/12/20160.870.900.780.801,109,958
5/11/20160.890.910.860.86344,708
5/10/20160.810.900.810.88661,027
5/9/20160.910.910.810.83814,579
5/6/20160.901.010.850.88790,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center