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 (%)
Jul 31, 2018 8.300 8.700 8.200 8.200 24,784 -0.25(-3.00%)
Jul 30, 2018 8.400 8.599 8.400 8.454 24,033 -0.05(-0.54%)
Jul 27, 2018 8.600 8.800 8.500 8.500 20,010 -0.06(-0.68%)
Jul 26, 2018 8.520 8.800 8.500 8.558 22,730 +0.06(+0.68%)
Jul 25, 2018 8.560 8.900 8.500 8.500 42,639 -0.00(-0.01%)
Jul 24, 2018 8.400 8.750 8.400 8.501 70,602 +0.14(+1.65%)
Jul 23, 2018 8.120 8.463 8.113 8.363 17,192 +0.16(+1.94%)
Jul 20, 2018 8.290 8.379 8.189 8.204 15,513 -0.10(-1.16%)
Jul 19, 2018 8.100 8.498 8.100 8.300 29,875 +0.14(+1.73%)
Jul 18, 2018 8.360 8.400 8.000 8.159 61,278 -0.09(-1.13%)
Jul 17, 2018 8.110 8.300 8.099 8.252 18,582 +0.05(+0.63%)
Jul 16, 2018 8.400 8.400 7.700 8.200 121,187 -0.12(-1.43%)
Jul 13, 2018 8.300 8.622 8.264 8.319 43,743 -0.16(-1.84%)
Jul 12, 2018 8.410 8.698 8.330 8.475 27,163 +0.10(+1.15%)
Jul 11, 2018 8.710 8.850 8.329 8.379 55,706 -0.43(-4.89%)
Jul 10, 2018 8.900 8.900 8.793 8.810 37,262 -0.02(-0.19%)
Jul 09, 2018 9.100 9.250 8.645 8.827 71,633 -0.26(-2.87%)
Jul 06, 2018 8.731 9.183 8.650 9.088 68,774 +0.48(+5.60%)
Jul 05, 2018 8.400 8.780 8.000 8.606 78,760 +0.21(+2.45%)
Jul 03, 2018 8.400 8.400 8.400 0 +0.09(+1.05%)
Jul 02, 2018 8.493 8.519 8.355 8.313 22,624 -0.21(-2.42%)
Jun 29, 2018 8.200 8.629 8.200 8.519 29,662 +0.20(+2.38%)
Jun 28, 2018 8.410 8.542 8.200 8.321 40,697 -0.25(-2.96%)
Jun 27, 2018 8.600 8.756 8.480 8.575 39,011 -0.03(-0.29%)
Jun 26, 2018 8.510 8.882 8.500 8.600 57,627 +0.10(+1.18%)
Jun 25, 2018 9.300 9.300 8.305 8.500 98,555 -0.48(-5.39%)
Jun 22, 2018 9.099 9.250 8.896 8.984 879,689 -0.22(-2.35%)
Jun 21, 2018 9.200 9.253 8.724 9.200 102,996 -0.01(-0.05%)
Jun 20, 2018 8.900 9.400 8.709 9.205 74,051 +0.11(+1.19%)
Jun 19, 2018 9.000 9.450 8.632 9.097 72,101 +0.13(+1.42%)
Jun 18, 2018 8.420 9.500 8.420 8.970 100,698 +0.38(+4.44%)
Jun 15, 2018 8.794 8.839 8.589 66,806 -0.25(-2.83%)
Jun 14, 2018 8.140 9.000 8.020 8.839 70,754 +0.64(+7.79%)
Jun 13, 2018 8.300 8.499 8.111 8.200 20,860 -0.05(-0.56%)
Jun 12, 2018 8.010 8.500 8.002 8.246 53,949 +0.16(+1.99%)
Jun 11, 2018 8.100 8.140 8.003 8.085 22,787 +0.02(+0.26%)
Jun 08, 2018 8.210 8.400 7.952 8.064 21,821 -0.19(-2.27%)
Jun 07, 2018 8.200 8.500 8.150 8.251 23,735 -0.17(-1.96%)
Jun 06, 2018 8.303 8.416 75,033 -0.28(-3.26%)
Jun 05, 2018 7.820 8.700 7.750 8.700 115,990 +0.86(+11.04%)
Jun 04, 2018 8.250 8.250 7.800 7.835 53,648 -0.26(-3.27%)
Jun 01, 2018 8.100 8.400 8.001 8.100 52,994 -0.03(-0.42%)
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%)
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.