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 31, 2017 1.050 1.070 1.010 1.040 1,372,295 -0.03(-2.80%)
May 30, 2017 1.160 1.160 1.040 1.070 2,579,339 -0.09(-7.76%)
May 26, 2017 1.200 1.210 1.140 1.160 1,538,654 -0.07(-5.69%)
May 25, 2017 1.280 1.295 1.160 1.230 1,940,449 -0.06(-4.65%)
May 24, 2017 1.310 1.369 1.280 1.290 1,045,560 -0.08(-5.84%)
May 23, 2017 1.400 1.400 1.350 1.370 830,861 -0.01(-0.72%)
May 22, 2017 1.450 1.470 1.380 1.380 473,892 -0.05(-3.50%)
May 19, 2017 1.420 1.460 1.410 1.430 598,805 +0.02(+1.42%)
May 18, 2017 1.380 1.480 1.380 1.410 558,276 +0.02(+1.44%)
May 17, 2017 1.440 1.450 1.370 1.390 457,031 -0.05(-3.47%)
May 16, 2017 1.530 1.530 1.380 1.440 1,733,315 -0.07(-4.64%)
May 15, 2017 1.500 1.545 1.500 1.510 467,916 -0.02(-1.31%)
May 12, 2017 1.550 1.600 1.500 1.530 774,508 -0.01(-0.65%)
May 11, 2017 1.580 1.610 1.530 1.540 392,320 -0.01(-0.65%)
May 10, 2017 1.600 1.620 1.550 1.550 500,247 -0.03(-1.90%)
May 09, 2017 1.640 1.650 1.560 1.580 654,320 -0.04(-2.47%)
May 08, 2017 1.620 1.730 1.620 1.620 710,292 +0.00(+0.00%)
May 05, 2017 1.580 1.650 1.570 1.620 376,897 +0.06(+3.85%)
May 04, 2017 1.670 1.670 1.520 1.560 1,719,621 -0.09(-5.45%)
May 03, 2017 1.730 1.740 1.650 1.650 592,924 -0.08(-4.62%)
May 02, 2017 1.710 1.750 1.680 1.730 684,435 +0.01(+0.58%)
May 01, 2017 1.710 1.780 1.710 1.720 450,605 +0.02(+1.18%)
Apr 28, 2017 1.780 1.780 1.690 1.700 695,336 -0.07(-3.95%)
Apr 27, 2017 1.810 1.820 1.740 1.770 608,859 -0.05(-2.75%)
Apr 26, 2017 1.800 1.840 1.760 1.820 483,008 +0.02(+1.11%)
Apr 25, 2017 1.800 1.850 1.780 1.800 459,135 -0.02(-1.10%)
Apr 24, 2017 1.840 1.840 1.760 1.820 694,634 +0.02(+1.11%)
Apr 21, 2017 1.800 1.850 1.770 1.800 551,288 -0.02(-1.10%)
Apr 20, 2017 1.800 1.845 1.770 1.820 599,391 +0.02(+1.11%)
Apr 19, 2017 1.900 1.940 1.730 1.800 1,177,268 -0.09(-4.76%)
Apr 18, 2017 1.920 1.950 1.840 1.890 645,666 -0.05(-2.58%)
Apr 17, 2017 1.780 1.985 1.760 1.940 1,174,081 +0.16(+8.99%)
Apr 13, 2017 1.870 1.870 1.770 1.780 907,023 -0.10(-5.32%)
Apr 12, 2017 1.940 1.960 1.861 1.880 788,507 -0.07(-3.59%)
Apr 11, 2017 1.950 1.960 1.870 1.950 701,959 -0.01(-0.51%)
Apr 10, 2017 1.940 1.970 1.930 1.960 1,103,597 +0.02(+1.03%)
Apr 07, 2017 1.870 1.990 1.870 1.940 1,613,608 +0.05(+2.65%)
Apr 06, 2017 1.720 1.900 1.682 1.890 1,429,013 +0.17(+9.88%)
Apr 05, 2017 1.780 1.820 1.710 1.720 1,399,304 -0.07(-3.91%)
Apr 04, 2017 1.810 1.820 1.750 1.790 877,723 -0.03(-1.65%)
Apr 03, 2017 1.860 1.870 1.780 1.820 733,557 -0.05(-2.67%)
Mar 31, 2017 1.840 1.900 1.760 1.870 737,115 -0.01(-0.53%)
Mar 30, 2017 1.890 1.930 1.810 1.880 1,091,334 -0.01(-0.53%)
Mar 29, 2017 1.780 1.920 1.740 1.890 2,139,375 +0.12(+6.78%)
Mar 28, 2017 1.740 1.820 1.720 1.770 2,199,602 +0.06(+3.51%)
Mar 27, 2017 1.690 1.720 1.610 1.710 612,201 +0.02(+1.18%)
Mar 24, 2017 1.620 1.690 1.620 1.690 548,140 +0.07(+4.32%)
Mar 23, 2017 1.570 1.660 1.547 1.620 569,555 +0.04(+2.53%)
Mar 22, 2017 1.620 1.620 1.540 1.580 1,043,488 -0.04(-2.47%)
Mar 21, 2017 1.760 1.770 1.610 1.620 2,012,241 -0.15(-8.47%)
Mar 20, 2017 1.800 1.800 1.730 1.770 580,216 -0.04(-2.21%)
Mar 17, 2017 1.770 1.830 1.723 1.810 1,199,851 +0.07(+4.02%)
Mar 16, 2017 1.700 1.830 1.680 1.740 1,803,951 +0.05(+2.96%)
Mar 15, 2017 1.690 1.730 1.670 1.690 1,208,824 +0.00(+0.00%)
Mar 14, 2017 1.700 1.770 1.610 1.690 1,152,451 +0.00(+0.00%)
Mar 13, 2017 1.730 1.850 1.690 1.690 1,263,665 -0.02(-1.17%)
Mar 10, 2017 1.670 1.730 1.660 1.710 967,752 +0.06(+3.64%)
Mar 09, 2017 1.670 1.700 1.650 1.650 644,481 -0.02(-1.20%)
Mar 08, 2017 1.700 1.730 1.670 1.670 1,181,934 -0.02(-1.18%)
Mar 07, 2017 1.690 1.750 1.690 1.690 1,151,875 +0.00(+0.00%)
Mar 06, 2017 1.730 1.740 1.670 1.690 1,147,196 -0.04(-2.31%)
Mar 03, 2017 1.700 1.745 1.650 1.730 614,739 +0.03(+1.76%)
Mar 02, 2017 1.780 1.820 1.690 1.700 673,485 -0.06(-3.41%)
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.