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, 2021 7.000 7.440 6.870 7.230 600,300 +0.31(+4.48%)
Apr 29, 2021 7.700 7.740 6.700 6.920 448,899 -0.71(-9.31%)
Apr 28, 2021 7.130 7.710 7.130 7.630 295,620 +0.50(+7.01%)
Apr 27, 2021 7.460 7.750 7.130 7.130 270,463 -0.13(-1.79%)
Apr 26, 2021 8.250 8.400 7.110 7.260 713,867 -0.82(-10.15%)
Apr 23, 2021 8.200 8.790 8.070 8.080 278,500 -0.21(-2.53%)
Apr 22, 2021 9.450 9.690 7.890 8.290 700,249 -1.01(-10.86%)
Apr 21, 2021 8.700 9.590 8.450 9.300 459,195 +0.75(+8.77%)
Apr 20, 2021 9.280 9.454 8.320 8.550 366,596 -0.72(-7.77%)
Apr 19, 2021 9.020 9.470 8.930 9.270 251,096 +0.26(+2.89%)
Apr 16, 2021 8.960 9.120 8.650 9.010 168,900 +0.12(+1.35%)
Apr 15, 2021 9.520 9.790 8.760 8.890 233,748 -0.37(-4.00%)
Apr 14, 2021 9.000 10.00 8.570 9.260 368,107 +0.55(+6.31%)
Apr 13, 2021 9.690 9.930 8.550 8.710 394,190 -1.15(-11.66%)
Apr 12, 2021 10.51 10.53 9.750 9.860 265,017 -0.66(-6.27%)
Apr 09, 2021 11.15 11.40 10.41 10.52 200,500 -0.49(-4.45%)
Apr 08, 2021 10.21 11.01 9.560 11.01 185,092 +0.88(+8.69%)
Apr 07, 2021 9.940 10.35 9.620 10.13 244,699 +0.15(+1.50%)
Apr 06, 2021 8.970 10.46 8.810 9.980 301,999 +0.85(+9.31%)
Apr 05, 2021 9.430 9.480 8.800 9.130 248,259 +0.07(+0.77%)
Apr 01, 2021 9.210 9.380 8.810 9.060 286,100 +0.30(+3.42%)
Mar 31, 2021 8.800 9.690 8.610 8.760 201,372 +0.06(+0.69%)
Mar 30, 2021 8.850 9.070 8.490 8.700 186,777 -0.18(-2.03%)
Mar 29, 2021 9.670 9.840 8.440 8.880 347,306 -1.25(-12.34%)
Mar 26, 2021 10.25 11.20 9.260 10.13 542,200 +0.02(+0.20%)
Mar 25, 2021 7.790 10.35 7.120 10.11 1,014,090 +1.48(+17.15%)
Mar 24, 2021 11.22 12.06 8.260 8.630 951,146 -2.27(-20.83%)
Mar 23, 2021 13.78 13.81 10.67 10.90 725,227 -2.88(-20.90%)
Mar 22, 2021 13.50 15.42 12.53 13.78 952,075 +1.25(+9.98%)
Mar 19, 2021 11.65 13.68 11.62 12.53 945,500 +1.48(+13.39%)
Mar 18, 2021 11.01 12.47 10.69 11.05 697,292 +0.67(+6.45%)
Mar 17, 2021 8.770 11.63 8.340 10.38 630,950 +1.54(+17.42%)
Mar 16, 2021 9.430 9.430 8.580 8.840 256,665 -0.69(-7.24%)
Mar 15, 2021 7.790 9.640 7.600 9.530 1,005,435 +2.16(+29.31%)
Mar 12, 2021 7.290 7.560 7.010 7.370 243,600 -0.12(-1.60%)
Mar 11, 2021 8.140 8.500 7.260 7.490 444,381 -0.36(-4.59%)
Mar 10, 2021 6.700 7.920 6.600 7.850 260,210 +1.10(+16.30%)
Mar 09, 2021 6.650 7.070 6.550 6.750 92,569 +0.10(+1.50%)
Mar 08, 2021 6.550 6.950 6.460 6.650 100,746 +0.10(+1.53%)
Mar 05, 2021 6.570 6.740 6.220 6.550 103,000 +0.05(+0.77%)
Mar 04, 2021 7.340 7.640 6.210 6.500 196,691 -0.62(-8.71%)
Mar 03, 2021 6.920 7.150 6.720 7.120 172,725 +0.45(+6.75%)
Mar 02, 2021 6.800 6.980 6.460 6.670 126,142 +0.02(+0.30%)
Mar 01, 2021 6.330 6.900 6.250 6.650 116,179 +0.35(+5.56%)
Feb 26, 2021 6.160 6.540 5.846 6.300 133,300 +0.14(+2.27%)
Feb 25, 2021 6.930 7.150 6.040 6.160 138,073 -0.63(-9.28%)
Feb 24, 2021 6.270 7.190 6.180 6.790 155,138 +0.61(+9.87%)
Feb 23, 2021 6.920 7.084 6.100 6.180 188,726 -1.05(-14.52%)
Feb 22, 2021 6.760 7.460 6.760 7.230 179,806 -0.07(-0.96%)
Feb 19, 2021 6.710 7.590 6.553 7.300 271,000 +0.50(+7.35%)
Feb 18, 2021 7.430 7.430 6.570 6.800 243,033 -0.67(-8.97%)
Feb 17, 2021 7.800 7.800 7.280 7.470 178,192 -0.36(-4.60%)
Feb 16, 2021 7.990 8.500 7.280 7.830 515,321 +0.53(+7.26%)
Feb 12, 2021 6.400 7.300 6.309 7.300 371,800 +0.90(+14.06%)
Feb 11, 2021 6.380 6.690 5.930 6.400 183,369 +0.03(+0.47%)
Feb 10, 2021 6.600 6.830 5.560 6.370 378,014 -0.12(-1.85%)
Feb 09, 2021 5.300 6.930 5.300 6.490 599,309 +1.19(+22.45%)
Feb 08, 2021 4.980 5.400 4.980 5.300 241,086 +0.32(+6.43%)
Feb 05, 2021 4.800 5.100 4.630 4.980 157,100 +0.25(+5.29%)
Feb 04, 2021 5.120 5.160 4.500 4.730 216,742 -0.27(-5.40%)
Feb 03, 2021 4.510 5.060 4.430 5.000 286,692 +0.58(+13.12%)
Feb 02, 2021 4.450 4.650 4.280 4.420 195,964 -0.21(-4.54%)
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.