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 (%)
May 31, 2018 8.300 8.300 8.000 8.134 39,054 +0.03(+0.42%)
May 30, 2018 8.012 8.100 7.821 8.100 57,752 +0.21(+2.66%)
May 29, 2018 7.980 7.990 7.717 7.890 27,386 -0.01(-0.13%)
May 25, 2018 7.900 7.900 7.900 0 +0.02(+0.24%)
May 24, 2018 8.020 8.100 7.800 7.881 24,696 -0.06(-0.71%)
May 23, 2018 8.000 8.299 7.700 7.937 49,939 -0.06(-0.79%)
May 22, 2018 8.000 8.100 7.820 8.000 50,732 +0.16(+2.00%)
May 21, 2018 7.800 7.979 7.800 7.843 16,274 +0.04(+0.55%)
May 18, 2018 7.990 8.000 7.716 7.800 36,657 -0.03(-0.32%)
May 17, 2018 7.800 7.958 7.538 7.825 51,253 +0.08(+0.97%)
May 16, 2018 7.900 8.000 7.602 7.750 60,409 -0.05(-0.63%)
May 15, 2018 8.195 8.200 7.601 7.799 143,363 -0.49(-5.93%)
May 14, 2018 8.100 8.348 7.804 8.291 62,925 +0.24(+2.94%)
May 11, 2018 7.950 8.100 7.751 8.054 34,959 +0.25(+3.26%)
May 10, 2018 8.000 8.180 7.730 7.800 69,086 -0.20(-2.51%)
May 09, 2018 8.060 8.180 7.846 8.001 49,607 +0.19(+2.38%)
May 08, 2018 8.000 8.243 7.619 7.815 87,063 -0.38(-4.68%)
May 07, 2018 7.800 8.300 7.800 8.199 43,742 +0.30(+3.78%)
May 04, 2018 7.829 8.300 7.599 7.900 79,332 -0.25(-3.13%)
May 03, 2018 8.219 8.300 7.800 8.155 35,929 -0.06(-0.78%)
May 02, 2018 7.500 8.288 7.500 8.219 86,518 +0.60(+7.86%)
May 01, 2018 7.500 7.680 7.303 7.620 78,434 +0.04(+0.49%)
Apr 30, 2018 7.700 7.999 7.500 7.583 81,622 -0.12(-1.53%)
Apr 27, 2018 7.885 8.114 7.700 7.701 90,379 -0.33(-4.13%)
Apr 26, 2018 8.200 8.450 7.801 8.033 68,816 -0.25(-3.07%)
Apr 25, 2018 8.093 8.400 7.800 8.287 59,447 +0.19(+2.40%)
Apr 24, 2018 8.381 8.514 7.700 8.093 87,648 -0.11(-1.28%)
Apr 23, 2018 8.235 8.747 8.000 8.198 122,151 -0.08(-0.95%)
Apr 20, 2018 8.800 9.000 8.235 8.277 122,324 -0.36(-4.20%)
Apr 19, 2018 9.300 9.400 8.332 8.640 174,140 -0.76(-8.09%)
Apr 18, 2018 7.990 9.622 7.700 9.400 243,679 +1.54(+19.65%)
Apr 17, 2018 7.500 7.988 7.400 7.856 92,821 +0.26(+3.37%)
Apr 16, 2018 7.300 7.799 6.820 7.600 120,472 +0.50(+7.06%)
Apr 13, 2018 7.500 7.500 7.025 7.099 127,929 -0.32(-4.27%)
Apr 12, 2018 7.869 7.900 7.351 7.416 106,040 -0.35(-4.47%)
Apr 11, 2018 7.444 7.958 7.427 7.763 90,853 +0.18(+2.44%)
Apr 10, 2018 7.500 7.900 7.300 7.578 113,288 +0.28(+3.79%)
Apr 09, 2018 7.400 7.600 7.120 7.301 84,065 -0.00(-0.01%)
Apr 06, 2018 8.004 8.045 7.200 7.302 151,474 -0.70(-8.77%)
Apr 05, 2018 7.482 8.184 7.151 8.004 111,752 +0.52(+6.96%)
Apr 04, 2018 8.035 8.038 7.103 7.483 195,342 -0.63(-7.73%)
Apr 03, 2018 8.034 8.250 7.800 8.110 55,938 +0.06(+0.75%)
Apr 02, 2018 9.000 9.098 7.900 8.050 107,182 -0.93(-10.35%)
Mar 29, 2018 8.979 8.979 8.979 0 +0.08(+0.90%)
Mar 28, 2018 9.050 9.200 8.632 8.899 65,609 -0.11(-1.17%)
Mar 27, 2018 9.450 9.750 8.890 9.004 129,947 -0.33(-3.51%)
Mar 26, 2018 10.30 10.40 9.001 9.332 141,125 -0.67(-6.68%)
Mar 23, 2018 10.40 10.70 9.740 10.00 157,245 -0.80(-7.41%)
Mar 22, 2018 11.50 11.50 10.70 10.80 55,217 -0.50(-4.42%)
Mar 21, 2018 10.90 11.60 10.90 11.30 40,514 +0.40(+3.67%)
Mar 20, 2018 11.10 11.20 10.80 10.90 31,023 -0.20(-1.80%)
Mar 19, 2018 11.20 11.20 10.80 11.10 46,806 -0.10(-0.89%)
Mar 16, 2018 11.50 11.50 11.20 11.20 120,060 -0.40(-3.45%)
Mar 15, 2018 11.80 11.80 11.50 11.60 23,755 -0.20(-1.69%)
Mar 14, 2018 11.90 11.90 11.60 11.80 21,707 +0.00(+0.00%)
Mar 13, 2018 12.20 12.30 11.80 11.80 38,821 -0.40(-3.28%)
Mar 12, 2018 11.60 12.40 11.50 12.20 50,412 +0.70(+6.09%)
Mar 09, 2018 12.10 12.50 11.40 11.50 137,244 -0.60(-4.96%)
Mar 08, 2018 12.20 12.60 12.00 12.10 32,730 -0.10(-0.82%)
Mar 07, 2018 12.00 12.20 90,590 -0.50(-3.94%)
Mar 06, 2018 12.90 13.10 12.60 12.70 38,060 -0.20(-1.55%)
Mar 05, 2018 13.00 13.10 12.75 12.90 24,746 -0.20(-1.53%)
Mar 02, 2018 12.50 13.20 12.20 13.10 49,253 +0.60(+4.80%)
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.