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, 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%)
Jun 01, 2020 2.230 2.410 2.171 2.270 46,546 +0.08(+3.65%)
May 29, 2020 2.200 2.295 2.165 2.190 36,200 -0.07(-3.10%)
May 28, 2020 2.400 2.400 2.250 2.260 40,988 -0.15(-6.22%)
May 27, 2020 2.180 2.460 2.150 2.410 114,882 +0.25(+11.57%)
May 26, 2020 2.200 2.255 2.100 2.160 63,568 +0.02(+0.93%)
May 22, 2020 2.190 2.220 2.100 2.140 45,300 -0.05(-2.28%)
May 21, 2020 2.100 2.260 2.060 2.190 56,256 +0.12(+5.80%)
May 20, 2020 2.100 2.100 2.020 2.070 34,734 +0.03(+1.47%)
May 19, 2020 2.100 2.100 1.975 2.040 38,965 -0.05(-2.39%)
May 18, 2020 1.930 2.120 1.915 2.090 78,931 +0.21(+11.17%)
May 15, 2020 1.850 1.970 1.810 1.880 35,000 +0.08(+4.44%)
May 14, 2020 1.740 1.880 1.730 1.800 49,459 +0.01(+0.56%)
May 13, 2020 1.910 1.910 1.690 1.790 170,089 -0.12(-6.28%)
May 12, 2020 2.000 2.000 1.870 1.910 67,138 -0.11(-5.44%)
May 11, 2020 2.060 2.075 1.980 2.020 45,412 -0.03(-1.47%)
May 08, 2020 2.120 2.130 1.994 2.050 35,800 +0.04(+1.99%)
May 07, 2020 2.100 2.100 1.920 2.010 48,825 -0.10(-4.74%)
May 06, 2020 2.070 2.110 1.990 2.110 57,631 +0.05(+2.43%)
May 05, 2020 2.360 2.360 2.050 2.060 80,041 -0.23(-10.04%)
May 04, 2020 2.250 2.350 2.247 2.290 33,528 -0.04(-1.72%)
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.