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 (%)
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%)
Feb 01, 2021 4.640 5.000 4.420 4.630 642,971 +0.28(+6.44%)
Jan 29, 2021 3.440 5.310 3.395 4.350 1,533,200 +0.91(+26.45%)
Jan 28, 2021 3.610 3.700 3.360 3.440 98,018 -0.17(-4.71%)
Jan 27, 2021 3.710 3.880 3.520 3.610 122,333 -0.06(-1.63%)
Jan 26, 2021 3.670 3.730 3.600 3.670 89,460 +0.00(+0.00%)
Jan 25, 2021 3.650 3.710 3.400 3.670 102,765 +0.07(+1.94%)
Jan 22, 2021 3.400 3.670 3.290 3.600 92,800 +0.15(+4.35%)
Jan 21, 2021 3.440 3.480 3.150 3.450 102,008 -0.03(-0.86%)
Jan 20, 2021 3.730 3.730 3.360 3.480 171,843 -0.23(-6.20%)
Jan 19, 2021 3.700 3.750 3.530 3.710 109,063 +0.12(+3.34%)
Jan 15, 2021 3.900 3.950 3.450 3.590 264,100 -0.31(-7.95%)
Jan 14, 2021 3.580 3.900 3.450 3.900 218,408 +0.48(+14.04%)
Jan 13, 2021 3.580 3.600 3.060 3.420 334,106 -0.17(-4.74%)
Jan 12, 2021 3.330 3.920 3.330 3.590 588,325 +0.26(+7.81%)
Jan 11, 2021 2.990 3.420 2.980 3.330 332,386 +0.40(+13.65%)
Jan 08, 2021 2.600 2.950 2.550 2.930 264,900 +0.40(+15.81%)
Jan 07, 2021 2.330 2.560 2.330 2.530 69,476 +0.11(+4.55%)
Jan 06, 2021 2.590 2.590 2.330 2.420 91,789 -0.12(-4.72%)
Jan 05, 2021 2.210 2.550 2.210 2.540 90,059 +0.33(+14.93%)
Jan 04, 2021 2.260 2.320 2.120 2.210 91,669 -0.04(-1.78%)
Dec 31, 2020 2.250 2.250 2.250 74,333 +0.04(+1.81%)
Dec 30, 2020 2.260 2.300 2.170 2.210 74,333 -0.06(-2.64%)
Dec 29, 2020 2.320 2.353 2.200 2.270 86,049 -0.08(-3.40%)
Dec 28, 2020 2.370 2.460 2.320 2.350 42,551 -0.04(-1.67%)
Dec 24, 2020 2.500 2.500 2.390 2.390 28,100 -0.10(-4.02%)
Dec 23, 2020 2.350 2.530 2.270 2.490 119,195 +0.23(+10.18%)
Dec 22, 2020 2.290 2.310 2.170 2.260 72,151 -0.02(-0.82%)
Dec 21, 2020 2.420 2.432 2.260 2.279 57,155 -0.17(-6.99%)
Dec 18, 2020 2.450 2.460 2.410 2.450 70,700 -0.01(-0.41%)
Dec 17, 2020 2.410 2.510 2.390 2.460 35,155 +0.05(+2.07%)
Dec 16, 2020 2.410 2.550 2.361 2.410 51,788 +0.15(+6.64%)
Dec 15, 2020 2.360 2.470 2.260 2.260 102,073 -0.10(-4.24%)
Dec 14, 2020 2.500 2.530 2.360 2.360 75,972 -0.15(-5.98%)
Dec 11, 2020 2.600 2.600 2.460 2.510 41,400 -0.10(-3.83%)
Dec 10, 2020 2.450 2.670 2.410 2.610 82,345 +0.16(+6.53%)
Dec 09, 2020 2.790 2.850 2.450 2.450 181,586 -0.33(-11.87%)
Dec 08, 2020 2.780 2.850 2.720 2.780 72,304 -0.02(-0.71%)
Dec 07, 2020 2.850 2.850 2.710 2.800 107,415 -0.06(-2.10%)
Dec 04, 2020 2.660 2.890 2.660 2.860 190,500 +0.18(+6.72%)
Dec 03, 2020 2.580 2.700 2.580 2.680 67,681 +0.01(+0.37%)
Dec 02, 2020 2.800 2.800 2.600 2.670 108,584 -0.15(-5.32%)
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.