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

Navios Maritime Holdings Inc (NY: NM )

N/A 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 (%)
May 29, 2015 3.360 3.440 3.310 3.420 670,941 +0.03(+0.88%)
May 28, 2015 3.370 3.480 3.300 3.390 895,799 -0.01(-0.29%)
May 27, 2015 3.460 3.510 3.370 3.400 1,214,407 -0.08(-2.30%)
May 26, 2015 3.550 3.560 3.410 3.480 753,329 -0.08(-2.25%)
May 22, 2015 3.580 3.560 3.560 3.560 916,400 +0.05(+1.42%)
May 21, 2015 3.630 3.630 3.475 3.510 738,637 -0.02(-0.57%)
May 20, 2015 3.550 3.580 3.500 3.530 598,240 +0.00(+0.00%)
May 19, 2015 3.580 3.610 3.500 3.530 795,255 -0.05(-1.40%)
May 18, 2015 3.670 3.700 3.550 3.580 1,088,524 -0.08(-2.19%)
May 15, 2015 3.780 3.790 3.560 3.660 1,378,575 -0.14(-3.68%)
May 14, 2015 3.810 3.870 3.750 3.800 830,521 +0.03(+0.80%)
May 13, 2015 3.770 3.930 3.750 3.770 1,163,690 +0.07(+1.89%)
May 12, 2015 3.760 3.793 3.680 3.700 520,111 -0.05(-1.33%)
May 11, 2015 3.780 3.840 3.740 3.750 629,014 +0.02(+0.54%)
May 08, 2015 3.740 3.760 3.700 3.730 429,588 +0.05(+1.36%)
May 07, 2015 3.700 3.700 3.650 3.680 602,155 -0.03(-0.81%)
May 06, 2015 3.800 3.830 3.690 3.710 550,207 -0.05(-1.33%)
May 05, 2015 3.800 3.850 3.730 3.760 626,711 -0.03(-0.79%)
May 04, 2015 3.800 3.910 3.770 3.790 547,141 -0.01(-0.26%)
May 01, 2015 3.800 3.850 3.800 3.800 548,680 +0.01(+0.26%)
Apr 30, 2015 3.880 3.880 3.750 3.790 854,152 -0.09(-2.32%)
Apr 29, 2015 3.920 4.000 3.840 3.880 1,193,838 -0.10(-2.51%)
Apr 28, 2015 3.890 3.980 3.870 3.980 708,995 +0.08(+2.05%)
Apr 27, 2015 3.960 3.990 3.880 3.900 653,957 -0.08(-2.01%)
Apr 24, 2015 3.950 4.040 3.920 3.980 560,726 +0.03(+0.76%)
Apr 23, 2015 3.900 3.990 3.900 3.950 547,498 +0.04(+1.02%)
Apr 22, 2015 3.950 4.000 3.880 3.910 618,852 -0.02(-0.51%)
Apr 21, 2015 3.980 4.030 3.870 3.930 596,935 -0.06(-1.50%)
Apr 20, 2015 4.020 4.066 3.960 3.990 495,103 -0.03(-0.75%)
Apr 17, 2015 4.070 4.100 3.910 4.020 1,145,396 -0.06(-1.47%)
Apr 16, 2015 4.090 4.150 4.075 4.080 581,133 +0.00(+0.00%)
Apr 15, 2015 4.050 4.120 4.050 4.080 1,047,350 +0.01(+0.25%)
Apr 14, 2015 4.100 4.116 4.050 4.070 600,937 +0.01(+0.25%)
Apr 13, 2015 4.100 4.190 4.060 4.060 510,014 -0.02(-0.49%)
Apr 10, 2015 4.100 4.140 4.035 4.080 858,435 +0.01(+0.25%)
Apr 09, 2015 4.090 4.180 4.040 4.070 746,156 +0.00(+0.00%)
Apr 08, 2015 4.100 4.160 4.060 4.070 553,703 -0.01(-0.25%)
Apr 07, 2015 4.210 4.310 4.000 4.080 5,265,908 -0.12(-2.86%)
Apr 06, 2015 4.100 4.240 4.070 4.200 531,076 +0.09(+2.19%)
Apr 02, 2015 4.140 4.110 4.110 4.110 833,800 -0.06(-1.44%)
Apr 01, 2015 4.120 4.170 4.060 4.170 755,101 -0.01(-0.24%)
Mar 31, 2015 4.190 4.200 4.100 4.180 601,386 -0.04(-0.95%)
Mar 30, 2015 4.250 4.320 4.190 4.220 558,666 -0.03(-0.71%)
Mar 27, 2015 4.200 4.340 4.160 4.250 647,159 +0.04(+0.95%)
Mar 26, 2015 4.270 4.419 4.175 4.210 467,991 -0.10(-2.32%)
Mar 25, 2015 4.450 4.460 4.260 4.310 413,012 -0.12(-2.71%)
Mar 24, 2015 4.450 4.480 4.330 4.430 507,349 -0.06(-1.34%)
Mar 23, 2015 4.470 4.520 4.420 4.490 676,402 -0.01(-0.22%)
Mar 20, 2015 4.600 4.620 4.420 4.500 1,530,253 -0.06(-1.32%)
Mar 19, 2015 4.260 4.610 4.260 4.560 1,160,959 +0.26(+6.05%)
Mar 18, 2015 4.250 4.380 4.200 4.300 618,608 -0.03(-0.69%)
Mar 17, 2015 4.170 4.370 4.130 4.330 505,225 +0.15(+3.59%)
Mar 16, 2015 4.310 4.310 4.010 4.180 452,012 -0.11(-2.56%)
Mar 13, 2015 4.130 4.310 4.130 4.290 527,212 +0.13(+3.12%)
Mar 12, 2015 4.080 4.175 4.080 4.160 448,974 +0.09(+2.21%)
Mar 11, 2015 4.010 4.080 3.870 4.070 624,513 +0.10(+2.52%)
Mar 10, 2015 4.090 4.110 3.930 3.970 811,309 -0.14(-3.41%)
Mar 09, 2015 4.260 4.274 4.080 4.110 691,977 -0.14(-3.29%)
Mar 06, 2015 4.340 4.460 4.240 4.250 699,443 -0.13(-2.97%)
Mar 05, 2015 4.570 4.590 4.365 4.380 875,326 -0.18(-3.95%)
Mar 04, 2015 4.500 4.600 4.410 4.560 723,965 +0.06(+1.33%)
Mar 03, 2015 4.440 4.570 4.400 4.500 610,985 +0.08(+1.81%)
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.