Quantcast

Navios Maritime Holdings Inc. Common Stock Historical Stock Prices

NM 
$2.14
*  
0.09
4.39%
Get NM Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.09 2.18 2.02 2.14 71,458
03/21/2019 2.02 2.18 2.02 2.14 71,458
03/20/2019 2.15 2.15 2.0146 2.05 85,284
03/19/2019 2.14 2.24 2.06 2.13 76,482
03/18/2019 2.3 2.3291 2.08 2.12 134,800
03/15/2019 2.33 2.4689 2.25 2.27 240,762
03/14/2019 2.33 2.54 2.2901 2.36 99,401
03/13/2019 2.49 2.585 2.16 2.48 675,138
03/12/2019 2.79 3.22 2.56 2.78 2,406,650
03/11/2019 2.06 2.48 1.9046 2.4 999,177
03/08/2019 1.91 2.27 1.76 2 1,257,175
03/07/2019 1.74 1.95 1.69 1.91 873,438
03/06/2019 1.78 1.79 1.72 1.75 12,469
03/05/2019 1.71 1.8 1.71 1.78 27,538
03/04/2019 1.8 1.87 1.71 1.73 88,912
03/01/2019 1.86 1.88 1.7239 1.74 206,907
02/28/2019 1.88 1.8899 1.8105 1.86 44,309
02/27/2019 1.94 1.94 1.8 1.85 30,024
02/26/2019 1.92 1.94 1.88 1.9218 47,128
02/25/2019 1.83 1.9378 1.83 1.92 90,973
02/22/2019 1.83 1.92 1.79 1.81 65,633
02/21/2019 1.91 1.95 1.77 1.84 162,426
02/20/2019 2.09 2.14 1.95 1.98 103,901
02/19/2019 2.09 2.15 2.09 2.11 31,793
02/15/2019 2.1 2.205 2.09 2.11 68,980
02/14/2019 2.07 2.19 2.06 2.11 43,458
02/13/2019 2.08 2.19 2.07 2.1 41,277
02/12/2019 2.15 2.18 1.9663 2.11 100,565
02/11/2019 1.88 2.23 1.83 2.09 104,944
02/08/2019 2.17 2.18 1.83 1.85 104,551
02/07/2019 2.28 2.3575 2.1 2.1 132,683
02/06/2019 2.52 2.54 2.28 2.28 71,902
02/05/2019 2.6 2.66 2.4831 2.53 13,526
02/04/2019 2.68 2.68 2.5 2.55 21,653
02/01/2019 2.37 2.66 2.3417 2.64 84,810
01/31/2019 2.4 2.49 2.37 2.44 28,784
01/30/2019 2.48 2.5323 2.33 2.48 33,567
01/29/2019 2.5 2.59 2.5 2.52 32,397
01/28/2019 2.55 2.55 2.4 2.54 41,274
01/25/2019 2.55 2.5944 2.5085 2.57 8,465
01/24/2019 2.52 2.57 2.5005 2.56 12,762
01/23/2019 2.57 2.67 2.54 2.5415 23,015
01/22/2019 2.62 2.62 2.5 2.58 100,493
01/18/2019 2.8 2.85 2.6614 2.7 53,869
01/17/2019 2.75 2.88 2.685 2.77 33,479
01/16/2019 3.09 3.14 2.68 2.78 69,436
01/15/2019 3.16 3.25 3 3.11 49,597
01/14/2019 3.23 3.4 3.14 3.16 21,020
01/11/2019 3.38 3.4299 3.24 3.26 32,905
01/10/2019 3.13 3.3329 3.1205 3.33 31,441
01/09/2019 3.25 3.25 3.13 3.13 27,452
01/08/2019 3.37 3.46 3.15 3.24 74,585
01/07/2019 3.13 3.35 3.12 3.3 81,783
01/04/2019 3.52 3.6494 3.12 3.12 119,589
01/03/2019 3.13 3.56 3 3.5 66,380
01/02/2019 2.74 3.372 2.74 3.198 51,081
12/31/2018 2.597 2.9 2.5 2.74 72,911
12/28/2018 2.9 2.9 2.572 2.701 114,565
12/27/2018 2.8 3.1 2.6 2.9 87,152
12/26/2018 2.728 3.199 2.682 2.855 135,200
12/24/2018 2.1 2.885 2.1 2.731 100,268
12/21/2018 2.124 2.296 2 2.201 282,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio