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 29, 2022 2.420 2.440 2.250 2.430 248,038 +0.03(+1.25%)
Jul 28, 2022 2.400 2.620 2.310 2.400 580,595 +0.23(+10.60%)
Jul 27, 2022 2.080 2.180 2.070 2.170 93,748 +0.07(+3.33%)
Jul 26, 2022 2.220 2.220 2.002 2.100 128,397 -0.12(-5.41%)
Jul 25, 2022 2.190 2.250 2.120 2.220 49,113 +0.05(+2.30%)
Jul 22, 2022 2.290 2.290 2.120 2.170 147,284 -0.13(-5.65%)
Jul 21, 2022 2.260 2.315 2.244 2.300 47,281 +0.00(+0.00%)
Jul 20, 2022 2.330 2.340 2.234 2.300 58,955 -0.03(-1.29%)
Jul 19, 2022 2.260 2.380 2.260 2.330 56,014 +0.06(+2.64%)
Jul 18, 2022 2.220 2.340 2.220 2.270 130,544 +0.09(+4.13%)
Jul 15, 2022 2.150 2.230 2.080 2.180 154,898 +0.10(+4.81%)
Jul 14, 2022 2.050 2.080 1.980 2.080 74,189 -0.01(-0.48%)
Jul 13, 2022 2.000 2.110 2.000 2.090 56,036 +0.05(+2.45%)
Jul 12, 2022 2.020 2.049 1.940 2.040 178,597 -0.01(-0.49%)
Jul 11, 2022 2.130 2.150 2.020 2.050 122,430 -0.06(-2.84%)
Jul 08, 2022 2.130 2.166 2.080 2.110 47,101 -0.06(-2.76%)
Jul 07, 2022 2.080 2.170 2.080 2.170 56,296 +0.11(+5.34%)
Jul 06, 2022 2.120 2.120 2.030 2.060 87,190 -0.07(-3.29%)
Jul 05, 2022 2.070 2.240 2.020 2.130 120,134 +0.03(+1.43%)
Jul 01, 2022 2.130 2.130 2.020 2.100 174,754 -0.04(-1.87%)
Jun 30, 2022 2.100 2.180 2.060 2.140 72,718 +0.00(+0.00%)
Jun 29, 2022 2.230 2.340 2.110 2.140 120,890 -0.09(-4.04%)
Jun 28, 2022 2.380 2.380 2.210 2.230 89,857 -0.11(-4.70%)
Jun 27, 2022 2.300 2.380 2.201 2.340 128,687 +0.10(+4.46%)
Jun 24, 2022 2.220 2.330 2.040 2.240 396,910 +0.11(+5.16%)
Jun 23, 2022 2.260 2.330 2.060 2.130 331,473 -0.13(-5.75%)
Jun 22, 2022 2.450 2.460 2.210 2.260 350,972 -0.20(-8.13%)
Jun 21, 2022 2.600 2.600 2.420 2.460 131,537 -0.09(-3.53%)
Jun 17, 2022 2.620 2.710 2.520 2.550 251,424 -0.12(-4.49%)
Jun 16, 2022 2.860 2.876 2.650 2.670 215,607 -0.22(-7.61%)
Jun 15, 2022 2.900 2.959 2.850 2.890 128,314 +0.02(+0.70%)
Jun 14, 2022 2.910 3.049 2.850 2.870 114,756 -0.03(-1.03%)
Jun 13, 2022 3.000 3.040 2.810 2.900 245,313 -0.13(-4.29%)
Jun 10, 2022 3.150 3.210 3.030 3.030 174,284 -0.10(-3.19%)
Jun 09, 2022 3.210 3.320 3.110 3.130 170,570 -0.08(-2.49%)
Jun 08, 2022 3.480 3.480 3.200 3.210 196,657 -0.27(-7.76%)
Jun 07, 2022 3.370 3.530 3.310 3.480 106,633 +0.15(+4.50%)
Jun 06, 2022 3.390 3.410 3.290 3.330 69,011 -0.04(-1.19%)
Jun 03, 2022 3.300 3.390 3.210 3.370 114,983 +0.08(+2.43%)
Jun 02, 2022 3.340 3.460 3.290 3.290 120,963 -0.06(-1.79%)
Jun 01, 2022 3.320 3.380 3.200 3.350 141,511 +0.04(+1.21%)
May 31, 2022 3.340 3.390 3.200 3.310 97,713 -0.01(-0.30%)
May 27, 2022 3.560 3.570 3.255 3.320 290,407 -0.18(-5.14%)
May 26, 2022 3.390 3.540 3.340 3.500 162,540 +0.12(+3.55%)
May 25, 2022 3.200 3.390 3.101 3.380 176,831 +0.21(+6.62%)
May 24, 2022 3.340 3.340 3.090 3.170 366,985 -0.20(-5.93%)
May 23, 2022 3.340 3.410 3.200 3.370 388,383 +0.07(+2.12%)
May 20, 2022 3.400 3.510 3.260 3.300 168,974 -0.09(-2.65%)
May 19, 2022 3.410 3.535 3.330 3.390 262,054 -0.23(-6.35%)
May 18, 2022 3.650 3.840 3.510 3.620 228,066 -0.03(-0.82%)
May 17, 2022 3.520 3.720 3.520 3.650 245,502 +0.15(+4.29%)
May 16, 2022 3.300 3.510 3.300 3.500 147,059 +0.23(+7.03%)
May 13, 2022 3.360 3.425 3.240 3.270 169,472 -0.03(-0.91%)
May 12, 2022 3.190 3.300 3.000 3.300 225,860 +0.10(+3.12%)
May 11, 2022 3.210 3.360 3.160 3.200 204,729 -0.05(-1.54%)
May 10, 2022 3.370 3.470 3.150 3.250 204,371 -0.01(-0.31%)
May 09, 2022 3.620 3.620 3.200 3.260 273,201 -0.39(-10.68%)
May 06, 2022 3.770 3.770 3.620 3.650 108,675 -0.12(-3.18%)
May 05, 2022 3.880 3.900 3.650 3.770 107,144 -0.06(-1.57%)
May 04, 2022 3.790 3.840 3.630 3.830 116,104 +0.08(+2.13%)
May 03, 2022 3.560 3.800 3.550 3.750 232,554 +0.19(+5.34%)
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.