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 (%)
Aug 31, 2020 2.020 2.020 1.889 1.910 12,472 -0.07(-3.54%)
Aug 28, 2020 1.900 2.026 1.900 1.980 37,100 +0.09(+4.76%)
Aug 27, 2020 1.930 1.950 1.890 1.890 11,845 -0.04(-2.07%)
Aug 26, 2020 1.850 2.030 1.850 1.930 51,921 +0.05(+2.66%)
Aug 25, 2020 1.950 1.950 1.830 1.880 41,165 +0.06(+3.30%)
Aug 24, 2020 1.980 1.980 1.800 1.820 24,954 -0.10(-5.21%)
Aug 21, 2020 1.950 2.100 1.890 1.920 74,800 +0.00(+0.00%)
Aug 20, 2020 1.970 1.970 1.850 1.920 72,163 +0.08(+4.35%)
Aug 19, 2020 1.720 1.900 1.720 1.840 105,133 +0.12(+6.98%)
Aug 18, 2020 1.780 1.830 1.720 1.720 53,237 -0.07(-3.91%)
Aug 17, 2020 1.820 1.830 1.770 1.790 44,819 -0.03(-1.65%)
Aug 14, 2020 1.860 1.880 1.790 1.820 40,900 -0.06(-3.19%)
Aug 13, 2020 1.880 1.900 1.870 1.880 11,213 +0.00(+0.18%)
Aug 12, 2020 1.930 1.930 1.850 1.877 45,650 -0.03(-1.74%)
Aug 11, 2020 1.900 1.970 1.880 1.910 65,603 +0.00(+0.00%)
Aug 10, 2020 1.900 1.940 1.860 1.910 14,600 +0.01(+0.53%)
Aug 07, 2020 1.880 1.945 1.849 1.900 23,900 +0.01(+0.53%)
Aug 06, 2020 1.950 1.960 1.822 1.890 39,421 -0.07(-3.57%)
Aug 05, 2020 1.920 1.970 1.920 1.960 12,382 +0.02(+1.03%)
Aug 04, 2020 1.950 1.970 1.910 1.940 21,334 -0.01(-0.51%)
Aug 03, 2020 1.880 2.080 1.870 1.950 158,340 +0.04(+2.09%)
Jul 31, 2020 1.890 1.920 1.850 1.910 17,400 +0.01(+0.53%)
Jul 30, 2020 1.800 1.920 1.800 1.900 33,216 +0.02(+1.06%)
Jul 29, 2020 2.000 2.010 1.880 1.880 51,238 -0.08(-4.08%)
Jul 28, 2020 1.990 2.007 1.945 1.960 13,415 -0.02(-1.01%)
Jul 27, 2020 1.930 2.000 1.860 1.980 46,262 +0.06(+3.13%)
Jul 24, 2020 1.860 1.930 1.800 1.920 36,100 +0.05(+2.67%)
Jul 23, 2020 1.960 1.980 1.860 1.870 94,701 -0.10(-5.08%)
Jul 22, 2020 1.990 2.060 1.960 1.970 35,171 -0.03(-1.50%)
Jul 21, 2020 1.950 2.050 1.950 2.000 33,736 +0.03(+1.52%)
Jul 20, 2020 2.000 2.030 1.920 1.970 54,091 -0.04(-1.99%)
Jul 17, 2020 2.030 2.060 2.000 2.010 54,800 -0.04(-1.95%)
Jul 16, 2020 2.100 2.100 2.020 2.050 30,322 -0.04(-1.91%)
Jul 15, 2020 2.090 2.100 2.040 2.090 25,010 +0.05(+2.45%)
Jul 14, 2020 2.060 2.110 2.020 2.040 41,021 -0.02(-0.97%)
Jul 13, 2020 2.170 2.210 2.050 2.060 38,913 -0.11(-5.07%)
Jul 10, 2020 2.050 2.230 2.050 2.170 73,200 +0.12(+5.85%)
Jul 09, 2020 2.140 2.140 2.050 2.050 38,062 -0.14(-6.39%)
Jul 08, 2020 2.170 2.190 2.050 2.190 30,013 +0.04(+1.86%)
Jul 07, 2020 2.110 2.200 2.060 2.150 31,920 +0.00(+0.00%)
Jul 06, 2020 2.110 2.161 2.060 2.150 64,160 +0.09(+4.37%)
Jul 02, 2020 2.130 2.160 2.060 2.060 27,800 -0.06(-2.83%)
Jul 01, 2020 2.150 2.240 2.070 2.120 20,374 +0.01(+0.47%)
Jun 30, 2020 2.180 2.180 2.060 2.110 29,910 -0.09(-4.09%)
Jun 29, 2020 2.150 2.240 2.080 2.200 46,052 +0.15(+7.32%)
Jun 26, 2020 2.070 2.100 2.000 2.050 78,100 -0.06(-2.84%)
Jun 25, 2020 2.020 2.150 2.020 2.110 54,664 +0.02(+0.96%)
Jun 24, 2020 2.160 2.200 1.988 2.090 171,039 -0.17(-7.52%)
Jun 23, 2020 2.260 2.281 2.160 2.260 44,729 +0.03(+1.35%)
Jun 22, 2020 2.400 2.400 2.190 2.230 54,859 -0.15(-6.30%)
Jun 19, 2020 2.240 2.430 2.180 2.380 233,800 +0.23(+10.70%)
Jun 18, 2020 2.070 2.170 2.020 2.150 224,897 +0.12(+5.91%)
Jun 17, 2020 2.110 2.150 2.030 2.030 134,970 -0.07(-3.10%)
Jun 16, 2020 2.090 2.170 2.070 2.095 176,809 +0.05(+2.20%)
Jun 15, 2020 2.020 2.140 2.020 2.050 94,909 +0.00(+0.00%)
Jun 12, 2020 2.200 2.260 2.035 2.050 146,300 -0.07(-3.30%)
Jun 11, 2020 2.090 2.240 2.020 2.120 116,021 -0.13(-5.78%)
Jun 10, 2020 2.500 2.525 2.160 2.250 156,538 -0.25(-10.00%)
Jun 09, 2020 2.630 2.720 2.470 2.500 104,855 -0.22(-8.09%)
Jun 08, 2020 2.650 2.750 2.410 2.720 218,533 +0.12(+4.62%)
Jun 05, 2020 2.470 2.600 2.350 2.600 131,900 +0.16(+6.56%)
Jun 04, 2020 2.450 2.510 2.240 2.440 81,924 -0.11(-4.31%)
Jun 03, 2020 2.360 2.580 2.360 2.550 194,361 +0.22(+9.44%)
Jun 02, 2020 2.230 2.333 2.230 2.330 20,706 +0.06(+2.64%)
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.