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 (%)
Aug 31, 2010 5.400 5.440 5.265 5.300 241,810 -0.10(-1.85%)
Aug 30, 2010 5.480 5.580 5.390 5.400 168,461 -0.07(-1.28%)
Aug 27, 2010 5.470 5.470 5.260 5.470 177,990 +0.18(+3.40%)
Aug 26, 2010 5.290 5.390 5.250 5.290 349,599 -0.03(-0.56%)
Aug 25, 2010 5.400 5.400 5.210 5.320 453,320 -0.11(-2.03%)
Aug 24, 2010 5.510 5.520 5.300 5.430 541,396 -0.21(-3.72%)
Aug 23, 2010 5.790 5.840 5.640 5.640 275,092 -0.15(-2.59%)
Aug 20, 2010 5.770 5.800 5.690 5.790 362,677 +0.00(+0.00%)
Aug 19, 2010 5.950 6.010 5.750 5.790 1,105,659 +0.12(+2.12%)
Aug 18, 2010 5.610 5.730 5.520 5.670 324,569 +0.09(+1.61%)
Aug 17, 2010 5.510 5.590 5.430 5.580 278,968 +0.20(+3.72%)
Aug 16, 2010 5.430 5.540 5.360 5.380 257,777 -0.06(-1.10%)
Aug 13, 2010 5.440 5.580 5.320 5.440 432,086 +0.10(+1.87%)
Aug 12, 2010 5.290 5.480 5.250 5.340 274,087 -0.05(-0.93%)
Aug 11, 2010 5.600 5.600 5.380 5.390 400 -0.33(-5.77%)
Aug 10, 2010 5.760 5.800 5.660 5.720 243,799 -0.14(-2.39%)
Aug 09, 2010 5.830 5.890 5.700 5.860 312,062 +0.11(+1.91%)
Aug 06, 2010 5.750 5.750 5.620 5.750 163,275 +0.03(+0.52%)
Aug 05, 2010 5.670 5.790 5.610 5.720 288,314 +0.03(+0.53%)
Aug 04, 2010 5.730 5.800 5.670 5.690 230,543 -0.04(-0.70%)
Aug 03, 2010 5.840 5.900 5.730 5.730 269,295 -0.19(-3.21%)
Aug 02, 2010 5.670 5.940 5.670 5.920 560,955 +0.31(+5.53%)
Jul 30, 2010 5.610 5.630 5.420 5.610 399,986 +0.07(+1.26%)
Jul 29, 2010 5.680 5.680 5.410 5.540 525,953 -0.08(-1.42%)
Jul 28, 2010 5.780 5.780 5.550 5.620 249,955 -0.11(-1.92%)
Jul 27, 2010 5.840 5.900 5.680 5.730 459,681 -0.11(-1.88%)
Jul 26, 2010 5.890 5.890 5.740 5.840 422,781 +0.04(+0.69%)
Jul 23, 2010 5.650 5.850 5.588 5.800 708,836 +0.08(+1.40%)
Jul 22, 2010 5.400 5.740 5.380 5.720 763,267 +0.39(+7.32%)
Jul 21, 2010 5.290 5.390 5.100 5.330 659,188 +0.16(+3.09%)
Jul 20, 2010 4.800 5.180 4.800 5.170 489,376 +0.23(+4.66%)
Jul 19, 2010 4.960 5.100 4.850 4.940 425,778 -0.05(-1.00%)
Jul 16, 2010 4.990 5.280 4.930 4.990 739,465 -0.16(-3.11%)
Jul 15, 2010 5.180 5.180 4.900 5.150 673,871 +0.08(+1.58%)
Jul 14, 2010 4.800 5.100 4.780 5.070 884,958 +0.27(+5.63%)
Jul 13, 2010 4.830 4.890 4.700 4.800 889,959 +0.11(+2.35%)
Jul 12, 2010 4.840 4.880 4.640 4.690 526,999 -0.17(-3.50%)
Jul 09, 2010 4.860 4.890 4.570 4.860 655,375 +0.10(+2.10%)
Jul 08, 2010 4.900 4.930 4.530 4.760 747,240 -0.04(-0.83%)
Jul 07, 2010 4.680 4.800 4.540 4.800 632,838 +0.10(+2.13%)
Jul 06, 2010 4.610 5.050 4.500 4.700 439,989 +0.17(+3.75%)
Jul 02, 2010 4.530 4.650 4.400 4.530 413,254 +0.01(+0.22%)
Jul 01, 2010 4.520 4.740 4.380 4.520 973,796 -0.15(-3.21%)
Jun 30, 2010 4.800 5.000 4.630 4.670 717,071 -0.12(-2.51%)
Jun 29, 2010 5.250 5.250 4.750 4.790 1,313,526 -0.64(-11.79%)
Jun 25, 2010 5.430 5.450 5.260 5.430 233,221 +0.13(+2.45%)
Jun 24, 2010 5.460 5.470 5.300 5.300 190,100 -0.14(-2.57%)
Jun 23, 2010 5.370 5.460 5.310 5.440 224,525 +0.09(+1.68%)
Jun 22, 2010 5.510 5.590 5.330 5.350 337,752 -0.19(-3.43%)
Jun 21, 2010 5.670 5.750 5.520 5.540 299,781 -0.08(-1.42%)
Jun 18, 2010 5.620 5.690 5.560 5.620 212,684 +0.00(+0.00%)
Jun 17, 2010 5.710 5.760 5.510 5.620 286,447 -0.10(-1.75%)
Jun 16, 2010 5.630 5.730 5.620 5.720 240,457 -0.04(-0.69%)
Jun 15, 2010 5.570 5.780 5.540 5.760 519,230 +0.19(+3.41%)
Jun 14, 2010 5.710 5.730 5.500 5.570 492,118 -0.09(-1.59%)
Jun 11, 2010 5.540 5.660 5.430 5.660 344,612 +0.11(+1.98%)
Jun 10, 2010 5.360 5.550 5.330 5.550 375,660 +0.37(+7.14%)
Jun 09, 2010 5.460 5.460 5.130 5.180 532,999 -0.07(-1.33%)
Jun 08, 2010 5.300 5.440 5.050 5.250 573,819 -0.01(-0.19%)
Jun 07, 2010 5.500 5.630 5.250 5.260 561,512 -0.29(-5.23%)
Jun 04, 2010 5.550 5.780 5.500 5.550 609,820 -0.30(-5.13%)
Jun 03, 2010 6.090 6.090 5.700 5.850 491,388 -0.05(-0.85%)
Jun 02, 2010 5.710 5.900 5.681 5.900 546,204 +0.22(+3.87%)
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.