Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Holdings Inc (NY: NM )

2.270 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.20 12.20 11.30 11.70 138,211 -0.20(-1.68%)
Apr 28, 2016 12.90 13.00 11.80 11.90 237,865 -1.10(-8.46%)
Apr 27, 2016 14.20 14.70 12.80 13.00 183,484 -1.70(-11.56%)
Apr 26, 2016 14.90 15.30 14.20 14.70 126,732 -1.00(-6.37%)
Apr 25, 2016 16.00 16.20 15.30 15.70 52,109 -0.20(-1.26%)
Apr 22, 2016 15.20 16.10 15.20 15.90 48,817 +0.40(+2.58%)
Apr 21, 2016 16.40 16.60 13.80 15.50 138,748 -0.70(-4.32%)
Apr 20, 2016 15.20 16.40 14.80 16.20 115,092 +1.10(+7.28%)
Apr 19, 2016 14.50 15.40 14.50 15.10 82,075 +0.80(+5.59%)
Apr 18, 2016 14.20 14.30 13.40 14.30 50,958 +0.40(+2.88%)
Apr 15, 2016 13.10 14.40 12.90 13.90 89,170 +0.80(+6.11%)
Apr 14, 2016 14.80 14.80 13.00 13.10 82,209 -1.10(-7.75%)
Apr 13, 2016 13.20 14.80 13.20 14.20 87,078 +1.20(+9.23%)
Apr 12, 2016 14.80 14.80 12.50 13.00 162,035 -1.70(-11.56%)
Apr 11, 2016 14.00 14.90 13.80 14.70 88,695 +1.30(+9.70%)
Apr 08, 2016 12.60 13.50 12.60 13.40 109,158 +1.00(+8.06%)
Apr 07, 2016 11.30 12.50 11.02 12.40 99,960 +1.10(+9.73%)
Apr 06, 2016 11.00 11.90 10.50 11.30 89,647 +0.50(+4.63%)
Apr 05, 2016 11.00 11.10 10.60 10.80 73,192 -0.40(-3.57%)
Apr 04, 2016 11.50 12.50 11.20 11.20 32,322 -0.20(-1.75%)
Apr 01, 2016 11.50 12.10 11.20 11.40 41,601 +0.10(+0.88%)
Mar 31, 2016 11.90 12.60 11.00 11.30 75,835 -0.60(-5.04%)
Mar 30, 2016 11.90 12.48 11.20 11.90 71,735 +0.70(+6.25%)
Mar 29, 2016 10.90 11.30 10.40 11.20 44,095 +0.00(+0.00%)
Mar 28, 2016 11.80 12.00 11.00 11.20 60,811 -0.60(-5.08%)
Mar 24, 2016 12.50 11.80 11.80 11.80 72,430 -1.10(-8.53%)
Mar 23, 2016 13.60 14.00 12.70 12.90 58,573 -1.30(-9.15%)
Mar 22, 2016 15.60 15.60 14.20 14.20 52,392 -1.50(-9.55%)
Mar 21, 2016 16.50 16.50 15.10 15.70 60,075 -0.80(-4.85%)
Mar 18, 2016 15.30 16.50 14.55 16.50 153,983 +1.90(+13.01%)
Mar 17, 2016 14.90 15.00 14.20 14.60 43,891 +0.10(+0.69%)
Mar 16, 2016 13.60 14.60 13.10 14.50 39,971 +0.60(+4.32%)
Mar 15, 2016 13.40 14.20 12.80 13.90 35,307 -0.40(-2.80%)
Mar 14, 2016 13.40 15.20 13.40 14.30 63,742 +0.70(+5.15%)
Mar 11, 2016 13.00 13.60 12.70 13.60 40,004 +0.60(+4.62%)
Mar 10, 2016 13.60 13.60 11.30 13.00 53,985 -0.30(-2.26%)
Mar 09, 2016 13.20 13.70 12.00 13.30 73,943 +0.20(+1.53%)
Mar 08, 2016 15.60 16.70 12.80 13.10 147,892 -2.70(-17.09%)
Mar 07, 2016 13.00 16.50 12.84 15.80 212,941 +3.30(+26.40%)
Mar 04, 2016 9.800 12.55 9.800 12.50 242,568 +3.13(+33.39%)
Mar 03, 2016 8.436 9.400 8.429 9.371 101,269 +1.06(+12.79%)
Mar 02, 2016 8.343 8.550 8.100 8.308 27,369 -0.02(-0.23%)
Mar 01, 2016 8.001 8.900 8.001 8.327 22,052 +0.07(+0.84%)
Feb 29, 2016 8.001 8.498 7.840 8.258 30,279 +0.06(+0.72%)
Feb 26, 2016 7.400 8.478 7.400 8.199 39,928 +0.80(+10.75%)
Feb 25, 2016 7.700 7.900 7.001 7.403 59,359 -0.60(-7.46%)
Feb 24, 2016 8.000 8.116 7.500 8.000 35,966 -0.01(-0.16%)
Feb 23, 2016 8.380 8.433 8.000 8.013 44,390 -0.08(-0.95%)
Feb 22, 2016 7.850 8.552 7.818 8.090 35,213 -0.11(-1.34%)
Feb 19, 2016 8.899 8.899 7.761 8.200 32,868 -0.40(-4.65%)
Feb 18, 2016 9.500 9.502 8.401 8.600 31,831 -0.85(-9.02%)
Feb 17, 2016 9.100 9.599 8.618 9.453 66,883 +0.44(+4.84%)
Feb 16, 2016 8.300 9.400 8.201 9.017 57,222 +0.72(+8.69%)
Feb 12, 2016 8.300 8.296 8.296 8.296 31,630 +0.39(+4.88%)
Feb 11, 2016 7.901 8.500 7.000 7.910 86,336 -0.28(-3.36%)
Feb 10, 2016 8.400 8.800 7.400 8.185 60,303 +0.14(+1.74%)
Feb 09, 2016 8.000 8.100 7.400 8.045 63,639 -0.01(-0.15%)
Feb 08, 2016 8.300 8.613 7.901 8.057 57,946 -0.32(-3.79%)
Feb 05, 2016 8.499 9.235 8.300 8.374 48,304 -0.02(-0.21%)
Feb 04, 2016 8.500 10.00 8.203 8.392 110,833 -0.17(-1.93%)
Feb 03, 2016 8.800 9.300 8.200 8.557 97,736 -0.24(-2.76%)
Feb 02, 2016 9.299 9.397 8.700 8.800 37,268 -0.21(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.