New York - London - Athens - Oslo

Navios Maritime Holdings Inc. (NYSE:NM)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 0.56 0.59 0.53 0.53 232,799
10/23/2018 0.64 0.64 0.55 0.55 523,191
10/22/2018 0.56 0.69 0.56 0.63 1,664,607
10/19/2018 0.52 0.55 0.51 0.54 216,551
10/18/2018 0.54 0.57 0.53 0.54 352,643
10/17/2018 0.50 0.54 0.48 0.54 615,855
10/16/2018 0.49 0.51 0.49 0.50 283,301
10/15/2018 0.57 0.57 0.47 0.49 714,909
10/12/2018 0.56 0.56 0.52 0.54 360,720
10/11/2018 0.56 0.58 0.53 0.55 222,208
10/10/2018 0.57 0.58 0.51 0.56 636,371
10/09/2018 0.57 0.60 0.56 0.56 565,440
10/08/2018 0.59 0.62 0.57 0.59 449,265
10/05/2018 0.64 0.65 0.59 0.63 485,877
10/04/2018 0.65 0.67 0.63 0.64 241,067
10/03/2018 0.64 0.68 0.64 0.65 339,905
10/02/2018 0.70 0.70 0.63 0.63 1,193,987
10/01/2018 0.70 0.73 0.69 0.70 568,684
09/28/2018 0.71 0.74 0.70 0.71 688,617
09/27/2018 0.73 0.74 0.69 0.72 580,484
09/26/2018 0.74 0.76 0.72 0.72 457,869
09/25/2018 0.76 0.79 0.74 0.75 469,398
09/24/2018 0.74 0.80 0.74 0.76 302,474
09/21/2018 0.78 0.79 0.74 0.76 391,469
09/20/2018 0.81 0.82 0.77 0.79 450,890
09/19/2018 0.81 0.82 0.79 0.81 534,896
09/18/2018 0.81 0.82 0.81 0.81 170,332
09/17/2018 0.82 0.83 0.81 0.81 237,288
09/14/2018 0.83 0.83 0.82 0.82 91,432
09/13/2018 0.85 0.85 0.82 0.83 226,617
09/12/2018 0.83 0.85 0.83 0.85 125,074
09/11/2018 0.83 0.86 0.81 0.85 191,724
09/10/2018 0.85 0.85 0.84 0.84 248,217
09/07/2018 0.85 0.85 0.82 0.85 138,514
09/06/2018 0.86 0.86 0.83 0.85 238,312
09/05/2018 0.82 0.87 0.81 0.85 378,938
09/04/2018 0.81 0.83 0.81 0.83 324,758
08/31/2018 0.80 0.85 0.80 0.83 295,557
08/30/2018 0.83 0.85 0.82 0.82 195,474
08/29/2018 0.85 0.86 0.84 0.84 444,790
08/28/2018 0.86 0.87 0.85 0.86 117,736
08/27/2018 0.85 0.87 0.85 0.85 125,308
08/24/2018 0.85 0.88 0.85 0.85 181,927
08/23/2018 0.88 0.88 0.85 0.86 282,688
08/22/2018 0.89 0.90 0.85 0.89 455,392
08/21/2018 0.84 0.89 0.84 0.88 178,645
08/20/2018 0.85 0.88 0.83 0.86 429,437
08/17/2018 0.82 0.84 0.81 0.83 140,204
08/16/2018 0.82 0.84 0.81 0.82 216,877
08/15/2018 0.82 0.85 0.80 0.84 521,498