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 (%)
Apr 30, 2020 2.320 2.375 2.245 2.370 44,661 +0.07(+3.04%)
Apr 29, 2020 2.430 2.440 2.218 2.300 86,420 -0.03(-1.29%)
Apr 28, 2020 2.410 2.535 2.234 2.330 71,689 +0.06(+2.55%)
Apr 27, 2020 2.240 2.420 2.240 2.272 106,489 +0.03(+1.43%)
Apr 24, 2020 2.270 2.300 2.115 2.240 58,500 -0.04(-1.75%)
Apr 23, 2020 2.350 2.550 2.270 2.280 58,201 -0.04(-1.51%)
Apr 22, 2020 2.280 2.400 2.270 2.315 53,260 +0.07(+3.35%)
Apr 21, 2020 2.190 2.280 2.110 2.240 66,962 +0.10(+4.67%)
Apr 20, 2020 2.280 2.300 2.086 2.140 80,626 -0.07(-3.24%)
Apr 17, 2020 2.230 2.293 2.145 2.212 36,400 +0.11(+5.31%)
Apr 16, 2020 2.220 2.310 2.020 2.100 74,744 -0.13(-5.83%)
Apr 15, 2020 2.280 2.350 2.110 2.230 76,733 -0.12(-5.11%)
Apr 14, 2020 2.250 2.470 2.205 2.350 98,249 +0.16(+7.31%)
Apr 13, 2020 2.040 2.240 1.940 2.190 75,698 +0.15(+7.35%)
Apr 09, 2020 2.010 2.150 1.960 2.040 91,800 +0.06(+3.03%)
Apr 08, 2020 2.050 2.050 1.920 1.980 41,921 +0.00(+0.00%)
Apr 07, 2020 1.960 2.180 1.927 1.980 46,573 +0.04(+2.06%)
Apr 06, 2020 2.000 2.200 1.890 1.940 66,641 +0.02(+1.04%)
Apr 03, 2020 2.000 2.000 1.909 1.920 30,900 -0.07(-3.52%)
Apr 02, 2020 2.250 2.420 1.970 1.990 60,656 -0.22(-9.95%)
Apr 01, 2020 2.170 2.320 2.130 2.210 30,922 -0.10(-4.33%)
Mar 31, 2020 2.180 2.426 2.160 2.310 31,923 +0.03(+1.32%)
Mar 30, 2020 2.300 2.390 2.124 2.280 115,289 +0.19(+9.09%)
Mar 27, 2020 1.870 2.170 1.833 2.090 99,000 +0.09(+4.50%)
Mar 26, 2020 2.020 2.090 1.890 2.000 79,468 +0.12(+6.38%)
Mar 25, 2020 1.640 2.010 1.640 1.880 105,525 +0.32(+20.51%)
Mar 24, 2020 1.560 1.581 1.302 1.560 173,915 +0.11(+7.59%)
Mar 23, 2020 1.670 1.710 1.440 1.450 107,572 -0.24(-14.20%)
Mar 20, 2020 1.840 1.903 1.630 1.690 80,000 -0.02(-1.17%)
Mar 19, 2020 1.580 1.796 1.580 1.710 56,526 +0.05(+3.01%)
Mar 18, 2020 1.630 1.755 1.540 1.660 75,323 -0.11(-6.21%)
Mar 17, 2020 2.130 2.233 1.730 1.770 101,683 -0.32(-15.31%)
Mar 16, 2020 2.330 2.500 2.080 2.090 58,802 -0.44(-17.39%)
Mar 13, 2020 2.610 2.668 2.480 2.530 67,500 +0.08(+3.27%)
Mar 12, 2020 2.600 2.659 2.440 2.450 61,333 -0.34(-12.19%)
Mar 11, 2020 3.090 3.090 2.760 2.790 62,598 -0.22(-7.31%)
Mar 10, 2020 2.770 3.230 2.754 3.010 68,433 +0.37(+14.02%)
Mar 09, 2020 2.990 3.030 2.616 2.640 81,238 -0.47(-15.11%)
Mar 06, 2020 3.010 3.390 3.010 3.110 78,700 -0.02(-0.64%)
Mar 05, 2020 3.410 3.410 3.095 3.130 39,300 -0.35(-10.06%)
Mar 04, 2020 3.290 3.540 3.253 3.480 123,618 +0.25(+7.74%)
Mar 03, 2020 3.210 3.330 3.180 3.230 18,177 +0.00(+0.00%)
Mar 02, 2020 3.240 3.250 3.160 3.230 18,061 +0.01(+0.31%)
Feb 28, 2020 3.080 3.230 2.910 3.220 45,600 +0.02(+0.63%)
Feb 27, 2020 3.160 3.390 2.880 3.200 87,397 -0.04(-1.23%)
Feb 26, 2020 3.230 3.320 3.170 3.240 33,241 +0.07(+2.21%)
Feb 25, 2020 3.010 3.200 2.930 3.170 70,855 +0.17(+5.67%)
Feb 24, 2020 3.180 3.180 2.824 3.000 105,615 -0.33(-9.91%)
Feb 21, 2020 3.490 3.490 3.329 3.330 24,800 -0.15(-4.31%)
Feb 20, 2020 3.400 3.580 3.330 3.480 53,203 +0.09(+2.65%)
Feb 19, 2020 3.590 3.800 3.352 3.390 110,507 -0.19(-5.31%)
Feb 18, 2020 3.640 3.780 3.570 3.580 65,516 -0.19(-5.04%)
Feb 14, 2020 3.900 3.957 3.660 3.770 54,400 -0.15(-3.83%)
Feb 13, 2020 4.080 4.105 3.850 3.920 70,283 -0.19(-4.62%)
Feb 12, 2020 3.520 4.110 3.520 4.110 125,589 +0.52(+14.48%)
Feb 11, 2020 3.080 3.590 3.030 3.590 98,273 +0.47(+15.06%)
Feb 10, 2020 3.350 3.350 3.050 3.120 94,478 -0.18(-5.45%)
Feb 07, 2020 3.460 3.460 3.200 3.300 126,000 -0.23(-6.52%)
Feb 06, 2020 3.490 3.570 3.390 3.530 72,250 -0.06(-1.67%)
Feb 05, 2020 3.560 3.690 3.550 3.590 58,278 +0.10(+2.87%)
Feb 04, 2020 3.500 3.640 3.280 3.490 84,775 +0.07(+2.05%)
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.