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, 2016 10.50 11.20 10.40 11.10 128,100 +0.60(+5.71%)
May 27, 2016 9.900 10.50 10.50 10.50 179,580 +0.40(+3.96%)
May 26, 2016 10.30 11.00 9.023 10.10 375,178 +0.40(+4.12%)
May 25, 2016 7.079 9.800 7.079 9.700 593,603 +3.30(+51.56%)
May 24, 2016 7.300 7.300 5.700 6.400 651,220 -0.71(-10.05%)
May 23, 2016 7.100 7.630 6.800 7.115 150,324 -0.08(-1.10%)
May 20, 2016 7.700 7.882 6.983 7.194 147,757 -0.31(-4.08%)
May 19, 2016 7.800 8.129 7.500 7.500 92,798 -0.30(-3.81%)
May 18, 2016 8.300 8.300 7.500 7.797 149,351 -0.50(-6.06%)
May 17, 2016 8.500 8.700 8.050 8.300 101,149 -0.15(-1.82%)
May 16, 2016 8.100 8.739 8.000 8.454 75,898 +0.55(+7.00%)
May 13, 2016 8.001 9.000 7.500 7.901 99,968 -0.07(-0.89%)
May 12, 2016 8.707 8.996 7.750 7.972 110,995 -0.63(-7.37%)
May 11, 2016 8.900 9.069 8.600 8.606 34,470 -0.22(-2.51%)
May 10, 2016 8.119 9.000 8.119 8.828 66,102 +0.53(+6.35%)
May 09, 2016 9.059 9.066 8.073 8.301 81,257 -0.55(-6.19%)
May 06, 2016 8.959 10.10 8.503 8.849 79,027 +0.15(+1.71%)
May 05, 2016 9.500 9.772 8.601 8.700 58,112 -0.60(-6.46%)
May 04, 2016 9.400 10.20 9.300 9.301 63,594 +0.00(+0.00%)
May 03, 2016 9.900 10.00 8.638 9.301 110,108 -0.70(-6.99%)
May 02, 2016 11.60 11.60 9.900 10.00 237,308 -1.70(-14.53%)
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%)
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.