Navios Maritime Holdings Inc. Historical Stock Prices

NM 
$4.84
*  
0.26
5.1%
Get NM Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NM now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  5.02  5.03  4.82  4.84 714,094
11/28/2014 5.01 5.03 4.82 4.84 714,094
11/26/2014 5.03 5.16 4.9826 5.1 718,395
11/25/2014 5.23 5.3 5.03 5.04 1,423,989
11/24/2014 5.23 5.45 5.03 5.16 1,936,602
11/21/2014 5.55 5.62 5.225 5.3 2,030,667
11/20/2014 5.28 5.44 5.26 5.42 863,656
11/19/2014 5.49 5.56 5.35 5.35 673,530
11/18/2014 5.65 5.8 5.47 5.53 903,060
11/17/2014 5.85 5.94 5.6 5.63 808,865
11/14/2014 5.24 5.89 5.2 5.88 1,320,796
11/13/2014 5.8 5.8 5.23 5.26 1,230,228
11/12/2014 5.66 5.84 5.5408 5.78 710,414
11/11/2014 5.97 5.9899 5.6 5.62 1,246,032
11/10/2014 6.02 6.15 5.91 5.96 722,721
11/07/2014 5.9 6.06 5.8 6.01 1,193,207
11/06/2014 5.77 5.95 5.7 5.86 909,997
11/05/2014 5.93 6.014 5.75 5.8 1,873,962
11/04/2014 6.09 6.21 5.87 5.91 1,748,177
11/03/2014 5.9 6.18 5.9 6.11 1,115,403
10/31/2014 6.1 6.18 5.85 5.89 1,296,901
10/30/2014 6.2 6.306 5.85 6 1,394,276
10/29/2014 5.85 6.34 5.845 6.25 3,970,990
10/28/2014 5.25 5.84 5.085 5.83 1,674,602
10/27/2014 5.43 5.53 5.01 5.14 1,701,290
10/24/2014 5.61 5.6399 5.4 5.55 1,451,094
10/23/2014 5.6 5.8 5.57 5.63 1,791,233
10/22/2014 5.76 5.97 5.38 5.42 2,019,930
10/21/2014 5.36 5.81 5.36 5.62 1,978,928
10/20/2014 5.13 5.38 5.1 5.23 994,803
10/17/2014 5.14 5.585 5.1 5.14 1,731,674
10/16/2014 4.78 5.16 4.681 5 1,562,808
10/15/2014 4.52 4.92 4.36 4.87 1,823,491
10/14/2014 4.59 4.655 4.2 4.63 2,979,715
10/13/2014 4.92 5.03 4.445 4.52 1,726,704
10/10/2014 5.09 5.2288 4.83 4.92 1,823,120
10/09/2014 5.8 5.81 5.15 5.16 1,504,404
10/08/2014 5.84 5.8999 5.58 5.8 1,302,847
10/07/2014 6.03 6.25 5.84 5.85 1,408,706
10/06/2014 5.86 6.18 5.8 6.09 2,157,920
10/03/2014 5.64 6.02 5.52 5.81 1,154,573
10/02/2014 5.55 5.655 5.34 5.61 1,150,774
10/01/2014 5.97 6.05 5.51 5.52 1,775,074
09/30/2014 5.91 6.07 5.76 6 1,739,472
09/29/2014 5.85 6.2 5.79 5.89 2,776,818
09/26/2014 6 6.137 5.77 5.85 2,360,469
09/25/2014 6.47 6.47 5.86 5.97 2,298,716
09/24/2014 6.96 7 6.46 6.48 2,082,489
09/23/2014 6.9 7.2 6.71 6.97 1,164,936
09/22/2014 7.41 7.43 6.91 6.91 1,064,769
09/19/2014 7.78 7.94 7.37 7.43 1,729,111
09/18/2014 8 8.1 7.68 7.76 973,506
09/17/2014 8.12 8.19 7.96 7.99 772,974
09/16/2014 8.18 8.33 8.1 8.14 791,968
09/15/2014 8.42 8.44 8.115 8.18 603,545
09/12/2014 9 9.004 8.36 8.44 896,684
09/11/2014 9.01 9.13 8.81 9 296,038
09/10/2014 9.01 9.13 8.76 9.1 565,361
09/09/2014 9.32 9.38 8.94 8.98 494,297
09/08/2014 9.08 9.44 9.08 9.33 408,702
09/05/2014 9.07 9.18 8.9 9.11 859,987
09/04/2014 8.82 9.16 8.82 9.1 771,516
09/03/2014 9.29 9.41 8.72 8.81 981,482
09/02/2014 9.46 9.47 9.255 9.29 483,639
08/29/2014 9.5 9.5 9.29 9.46 374,702
08/28/2014 9.38 9.569 9.28 9.48 415,678
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?