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 (%)
Dec 13, 2023 2.270 0 -0.02(-0.87%)
Dec 12, 2023 2.250 2.290 2.250 2.290 149,320 +0.03(+1.33%)
Dec 11, 2023 2.250 2.270 2.240 2.260 205,947 +0.01(+0.44%)
Dec 08, 2023 2.240 2.250 2.240 2.250 21,896 +0.00(+0.00%)
Dec 07, 2023 2.240 2.250 2.240 2.250 70,957 +0.01(+0.45%)
Dec 06, 2023 2.240 2.254 2.240 2.240 117,612 -0.01(-0.44%)
Dec 05, 2023 2.250 2.250 2.240 2.250 253,587 +0.00(+0.00%)
Dec 04, 2023 2.250 2.260 2.240 2.250 198,001 +0.00(+0.00%)
Dec 01, 2023 2.230 2.250 2.230 2.250 152,446 +0.01(+0.45%)
Nov 30, 2023 2.230 2.250 2.230 2.240 99,328 +0.00(+0.00%)
Nov 29, 2023 2.260 2.260 2.220 2.240 210,804 -0.01(-0.44%)
Nov 28, 2023 2.250 2.269 2.240 2.250 51,273 -0.01(-0.44%)
Nov 27, 2023 2.240 2.270 2.240 2.260 93,764 +0.02(+0.89%)
Nov 24, 2023 2.250 2.250 2.240 2.240 15,144 -0.01(-0.44%)
Nov 22, 2023 2.230 2.250 2.230 2.250 46,812 +0.01(+0.45%)
Nov 21, 2023 2.230 2.240 2.220 2.240 144,157 +0.00(+0.02%)
Nov 20, 2023 2.230 2.240 2.220 2.240 1,094,577 -0.00(-0.02%)
Nov 17, 2023 2.220 2.315 2.220 2.240 294,427 +0.00(+0.00%)
Nov 16, 2023 2.230 2.240 2.230 2.240 14,070 +0.00(+0.00%)
Nov 15, 2023 2.220 2.240 2.220 2.240 882,239 +0.02(+0.90%)
Nov 14, 2023 2.210 2.240 2.210 2.220 216,813 +0.00(+0.00%)
Nov 13, 2023 2.220 2.230 2.210 2.220 107,793 -0.01(-0.45%)
Nov 10, 2023 2.220 2.230 2.210 2.230 45,600 +0.01(+0.45%)
Nov 09, 2023 2.210 2.240 2.210 2.220 264,648 +0.01(+0.45%)
Nov 08, 2023 2.210 2.220 2.210 2.210 97,163 -0.01(-0.45%)
Nov 07, 2023 2.230 2.230 2.210 2.220 177,671 +0.00(+0.00%)
Nov 06, 2023 2.220 2.230 2.210 2.220 126,577 +0.00(+0.00%)
Nov 03, 2023 2.210 2.230 2.210 2.220 85,261 -0.01(-0.45%)
Nov 02, 2023 2.210 2.240 2.210 2.230 136,834 +0.01(+0.45%)
Nov 01, 2023 2.200 2.220 2.200 2.220 57,595 +0.01(+0.45%)
Oct 31, 2023 2.210 2.225 2.200 2.210 400,395 +0.01(+0.45%)
Oct 30, 2023 2.200 2.220 2.200 2.200 234,104 -0.01(-0.45%)
Oct 27, 2023 2.210 2.210 2.200 2.210 394,143 +0.00(+0.00%)
Oct 26, 2023 2.200 2.210 2.190 2.210 315,685 +0.01(+0.45%)
Oct 25, 2023 2.200 2.210 2.200 2.200 1,077,517 +0.00(+0.00%)
Oct 24, 2023 2.210 2.210 2.200 2.200 727,148 +0.00(+0.00%)
Oct 23, 2023 2.210 2.220 2.200 2.200 2,156,229 +0.31(+16.70%)
Oct 20, 2023 1.840 1.938 1.820 1.885 48,371 +0.04(+1.90%)
Oct 19, 2023 1.840 1.870 1.820 1.850 137,769 +0.03(+1.65%)
Oct 18, 2023 1.850 1.880 1.800 1.820 56,481 -0.06(-3.19%)
Oct 17, 2023 1.850 1.910 1.850 1.880 56,428 +0.00(+0.00%)
Oct 16, 2023 1.850 1.885 1.840 1.880 122,673 +0.01(+0.53%)
Oct 13, 2023 1.860 1.890 1.852 1.870 27,150 +0.00(+0.00%)
Oct 12, 2023 1.880 1.920 1.860 1.870 24,252 -0.02(-1.06%)
Oct 11, 2023 1.880 1.910 1.850 1.890 9,597 +0.01(+0.53%)
Oct 10, 2023 1.860 1.930 1.860 1.880 15,873 -0.01(-0.53%)
Oct 09, 2023 1.890 1.930 1.860 1.890 21,265 -0.01(-0.53%)
Oct 06, 2023 1.870 1.930 1.870 1.900 7,920 +0.01(+0.53%)
Oct 05, 2023 1.870 1.930 1.870 1.890 44,598 +0.02(+1.07%)
Oct 04, 2023 1.930 1.930 1.840 1.870 23,664 -0.10(-5.08%)
Oct 03, 2023 2.010 2.010 1.870 1.970 125,814 -0.03(-1.50%)
Oct 02, 2023 1.980 2.040 1.920 2.000 99,153 +0.00(+0.00%)
Sep 29, 2023 2.000 2.000 1.930 2.000 89,122 +0.02(+1.01%)
Sep 28, 2023 1.910 1.990 1.900 1.980 62,197 +0.09(+4.76%)
Sep 27, 2023 1.880 1.900 1.850 1.890 160,358 +0.02(+1.07%)
Sep 26, 2023 1.880 1.935 1.830 1.870 339,433 +0.00(+0.00%)
Sep 25, 2023 1.890 1.910 1.865 1.870 76,867 -0.04(-2.09%)
Sep 22, 2023 1.910 1.970 1.885 1.910 126,386 +0.01(+0.53%)
Sep 21, 2023 1.930 1.930 1.830 1.900 77,599 -0.03(-1.55%)
Sep 20, 2023 2.010 2.040 1.922 1.930 74,084 -0.11(-5.39%)
Sep 19, 2023 2.030 2.050 1.955 2.040 128,214 +0.02(+0.99%)
Sep 18, 2023 1.910 2.049 1.880 2.020 447,932 +0.09(+4.66%)
Sep 15, 2023 1.940 1.960 1.890 1.930 188,394 +0.04(+2.12%)
Sep 14, 2023 1.920 1.980 1.860 1.890 446,732 -0.02(-1.05%)
Sep 13, 2023 1.750 1.965 1.750 1.910 1,111,855 +0.31(+19.37%)
Sep 12, 2023 1.650 1.650 1.560 1.600 8,677 +0.03(+1.91%)
Sep 11, 2023 1.590 1.610 1.570 1.570 15,021 -0.02(-1.26%)
Sep 08, 2023 1.650 1.650 1.550 1.590 24,913 +0.03(+1.92%)
Sep 07, 2023 1.580 1.575 1.525 1.560 17,012 -0.02(-1.27%)
Sep 06, 2023 1.670 1.690 1.470 1.580 224,143 -0.06(-3.66%)
Sep 05, 2023 1.680 1.680 1.620 1.640 12,287 -0.02(-0.91%)
Sep 01, 2023 1.660 1.700 1.650 1.655 36,223 -0.00(-0.30%)
Aug 31, 2023 1.590 1.770 1.530 1.660 207,691 +0.06(+3.75%)
Aug 30, 2023 1.590 1.660 1.571 1.600 11,273 +0.04(+2.56%)
Aug 29, 2023 1.570 1.600 1.530 1.560 140,384 -0.02(-1.27%)
Aug 28, 2023 1.630 1.660 1.570 1.580 55,492 -0.05(-3.07%)
Aug 25, 2023 1.630 1.640 1.600 1.630 35,925 -0.02(-1.21%)
Aug 24, 2023 1.700 1.700 1.610 1.650 30,066 +0.00(+0.00%)
Aug 23, 2023 1.610 1.700 1.610 1.650 47,826 +0.02(+1.23%)
Aug 22, 2023 1.650 1.665 1.620 1.630 16,607 -0.02(-1.21%)
Aug 21, 2023 1.630 1.670 1.630 1.650 22,892 +0.01(+0.61%)
Aug 18, 2023 1.630 1.680 1.630 1.640 20,941 +0.00(+0.00%)
Aug 17, 2023 1.650 1.690 1.630 1.640 30,725 -0.01(-0.61%)
Aug 16, 2023 1.680 1.680 1.630 1.650 27,903 +0.00(+0.00%)
Aug 15, 2023 1.720 1.735 1.650 1.650 74,900 -0.07(-4.07%)
Aug 14, 2023 1.750 1.760 1.720 1.720 21,994 -0.06(-3.37%)
Aug 11, 2023 1.800 1.800 1.770 1.780 7,188 -0.04(-2.20%)
Aug 10, 2023 1.830 1.850 1.810 1.820 19,156 +0.01(+0.55%)
Aug 09, 2023 1.790 1.852 1.780 1.810 35,131 -0.01(-0.55%)
Aug 08, 2023 1.880 1.828 1.780 1.820 22,040 -0.06(-3.19%)
Aug 07, 2023 1.890 1.890 1.830 1.880 20,177 -0.01(-0.53%)
Aug 04, 2023 1.860 1.920 1.800 1.890 55,780 +0.07(+3.85%)
Aug 03, 2023 1.780 1.837 1.742 1.820 20,419 +0.04(+2.25%)
Aug 02, 2023 1.890 1.910 1.700 1.780 118,053 -0.14(-7.29%)
Aug 01, 2023 2.050 2.050 1.900 1.920 112,014 -0.13(-6.34%)
Jul 31, 2023 1.890 2.100 1.890 2.050 118,623 +0.16(+8.47%)
Jul 28, 2023 1.840 1.950 1.811 1.890 64,042 +0.09(+5.00%)
Jul 27, 2023 1.770 1.840 1.760 1.800 43,627 +0.03(+1.69%)
Jul 26, 2023 1.770 1.770 1.750 1.770 10,771 +0.01(+0.56%)
Jul 25, 2023 1.720 1.770 1.720 1.760 29,159 +0.02(+1.16%)
Jul 24, 2023 1.710 1.740 1.710 1.740 12,993 +0.01(+0.58%)
Jul 21, 2023 1.800 1.800 1.720 1.730 9,185 -0.04(-2.26%)
Jul 20, 2023 1.820 1.823 1.750 1.770 17,969 -0.07(-3.80%)
Jul 19, 2023 1.750 1.840 1.710 1.840 84,851 +0.13(+7.60%)
Jul 18, 2023 1.610 1.780 1.590 1.710 116,010 +0.09(+5.56%)
Jul 17, 2023 1.640 1.650 1.610 1.620 24,887 -0.03(-1.82%)
Jul 14, 2023 1.620 1.660 1.610 1.650 17,008 +0.01(+0.61%)
Jul 13, 2023 1.640 1.661 1.630 1.640 16,157 +0.01(+0.61%)
Jul 12, 2023 1.660 1.660 1.620 1.630 43,973 +0.02(+1.24%)
Jul 11, 2023 1.600 1.630 1.590 1.610 40,639 -0.01(-0.62%)
Jul 10, 2023 1.630 1.641 1.600 1.620 49,848 -0.02(-1.23%)
Jul 07, 2023 1.640 1.670 1.620 1.640 43,053 -0.01(-0.60%)
Jul 06, 2023 1.660 1.660 1.620 1.650 24,839 -0.01(-0.60%)
Jul 05, 2023 1.670 1.680 1.650 1.660 9,013 +0.00(+0.00%)
Jul 03, 2023 1.630 1.670 1.630 1.660 14,346 +0.02(+1.22%)
Jun 30, 2023 1.670 1.670 1.635 1.640 46,148 -0.03(-1.80%)
Jun 29, 2023 1.680 1.690 1.650 1.670 24,577 +0.02(+1.21%)
Jun 28, 2023 1.670 1.680 1.640 1.650 45,109 +0.00(+0.00%)
Jun 27, 2023 1.650 1.670 1.650 1.650 11,473 +0.00(+0.00%)
Jun 26, 2023 1.640 1.690 1.640 1.650 35,433 -0.04(-2.37%)
Jun 23, 2023 1.640 1.690 1.640 1.690 25,784 +0.00(+0.00%)
Jun 22, 2023 1.710 1.710 1.675 1.690 8,371 -0.02(-1.17%)
Jun 21, 2023 1.670 1.720 1.670 1.710 32,754 +0.06(+3.64%)
Jun 20, 2023 1.670 1.690 1.650 1.650 20,723 +0.00(+0.00%)
Jun 16, 2023 1.700 1.700 1.650 1.650 20,683 -0.03(-1.79%)
Jun 15, 2023 1.690 1.690 1.660 1.680 21,113 -0.21(-11.11%)
May 08, 2023 1.940 1.942 1.860 1.890 39,434 +0.00(+0.00%)
May 05, 2023 1.790 1.960 1.784 1.890 63,163 +0.16(+9.25%)
May 04, 2023 1.780 1.780 1.690 1.730 28,262 -0.08(-4.42%)
May 03, 2023 1.800 1.820 1.790 1.810 3,415 -0.01(-0.55%)
May 02, 2023 1.930 1.940 1.750 1.820 95,258 -0.10(-5.21%)
May 01, 2023 1.910 1.950 1.870 1.920 52,693 +0.01(+0.52%)
Apr 28, 2023 1.910 1.930 1.870 1.910 39,672 +0.02(+1.06%)
Apr 27, 2023 1.900 1.900 1.870 1.890 9,197 +0.01(+0.53%)
Apr 26, 2023 1.940 1.973 1.850 1.880 175,131 -0.01(-0.53%)
Apr 25, 2023 2.010 2.010 1.830 1.890 70,725 -0.13(-6.44%)
Apr 24, 2023 1.830 2.090 1.830 2.020 167,942 +0.14(+7.45%)
Apr 21, 2023 1.860 1.905 1.780 1.880 47,251 +0.06(+3.30%)
Apr 20, 2023 1.900 1.900 1.810 1.820 33,762 -0.07(-3.70%)
Apr 19, 2023 2.040 2.048 1.850 1.890 101,039 -0.16(-7.80%)
Apr 18, 2023 1.790 2.090 1.790 2.050 135,134 +0.22(+12.02%)
Apr 17, 2023 1.720 1.840 1.700 1.830 92,801 +0.08(+4.57%)
Apr 14, 2023 1.730 1.760 1.720 1.750 32,061 +0.03(+1.74%)
Apr 13, 2023 1.710 1.750 1.710 1.720 40,892 -0.01(-0.58%)
Apr 12, 2023 1.740 1.740 1.700 1.730 30,856 +0.00(+0.00%)
Apr 11, 2023 1.710 1.740 1.710 1.730 24,169 -0.02(-1.14%)
Apr 10, 2023 1.750 1.780 1.650 1.750 37,327 +0.00(+0.00%)
Apr 06, 2023 1.700 1.750 1.660 1.750 71,088 +0.03(+1.74%)
Apr 05, 2023 1.740 1.760 1.630 1.720 104,795 -0.01(-0.58%)
Apr 04, 2023 1.790 1.810 1.720 1.730 40,074 -0.09(-4.95%)
Apr 03, 2023 1.760 1.880 1.760 1.820 46,285 +0.01(+0.55%)
Mar 31, 2023 1.760 1.840 1.760 1.810 33,781 +0.02(+1.12%)
Mar 30, 2023 1.750 1.820 1.750 1.790 35,159 +0.02(+1.13%)
Mar 29, 2023 1.800 1.815 1.730 1.770 87,004 -0.05(-2.75%)
Mar 28, 2023 1.860 1.930 1.810 1.820 100,947 -0.09(-4.71%)
Mar 27, 2023 1.930 1.950 1.900 1.910 40,312 -0.02(-1.04%)
Mar 24, 2023 1.970 1.970 1.900 1.930 22,374 +0.00(+0.00%)
Mar 23, 2023 1.860 2.040 1.860 1.930 34,481 +0.07(+3.76%)
Mar 22, 2023 1.920 1.972 1.840 1.860 54,371 -0.04(-2.11%)
Mar 21, 2023 1.970 1.987 1.860 1.900 40,340 -0.02(-1.04%)
Mar 20, 2023 1.830 1.960 1.830 1.920 53,935 +0.13(+7.26%)
Mar 17, 2023 1.810 1.910 1.770 1.790 267,051 -0.17(-8.67%)
Mar 16, 2023 2.000 2.020 1.910 1.960 55,023 -0.02(-1.01%)
Mar 15, 2023 2.130 2.200 1.970 1.980 143,392 -0.19(-8.76%)
Mar 14, 2023 2.250 2.250 2.110 2.170 83,832 -0.06(-2.69%)
Mar 13, 2023 2.180 2.260 2.080 2.230 71,900 +0.03(+1.36%)
Mar 10, 2023 2.200 2.300 2.150 2.200 104,937 -0.01(-0.45%)
Mar 09, 2023 2.790 2.790 2.160 2.210 275,885 -0.39(-15.00%)
Mar 08, 2023 2.410 2.630 2.410 2.600 166,274 +0.14(+5.69%)
Mar 07, 2023 2.570 2.584 2.367 2.460 94,051 -0.11(-4.28%)
Mar 06, 2023 2.790 2.850 2.430 2.570 242,312 -0.26(-9.19%)
Mar 03, 2023 2.840 2.850 2.800 2.830 46,268 -0.01(-0.35%)
Mar 02, 2023 2.900 2.900 2.740 2.840 164,523 -0.03(-1.05%)
Mar 01, 2023 2.880 2.970 2.772 2.870 173,747 +0.07(+2.50%)
Feb 28, 2023 2.710 2.820 2.652 2.800 168,620 +0.14(+5.26%)
Feb 27, 2023 2.860 2.890 2.620 2.660 237,881 -0.04(-1.48%)
Feb 24, 2023 2.490 2.730 2.410 2.700 243,275 +0.20(+8.00%)
Feb 23, 2023 2.320 2.530 2.320 2.500 222,684 +0.18(+7.76%)
Feb 22, 2023 2.240 2.350 2.174 2.320 74,587 +0.07(+3.11%)
Feb 21, 2023 2.210 2.277 2.112 2.250 160,680 +0.00(+0.00%)
Feb 17, 2023 2.290 2.309 2.189 2.250 56,896 -0.05(-2.17%)
Feb 16, 2023 2.240 2.310 2.190 2.300 43,847 +0.06(+2.68%)
Feb 15, 2023 2.250 2.260 2.172 2.240 17,740 -0.02(-0.88%)
Feb 14, 2023 2.350 2.390 2.170 2.260 121,320 -0.09(-3.83%)
Feb 13, 2023 2.370 2.406 2.302 2.350 119,719 -0.04(-1.67%)
Feb 10, 2023 2.300 2.390 2.220 2.390 188,496 +0.13(+5.75%)
Feb 09, 2023 2.150 2.260 2.150 2.260 187,332 +0.10(+4.63%)
Feb 08, 2023 2.160 2.190 2.150 2.160 115,093 +0.00(+0.00%)
Feb 07, 2023 2.110 2.191 2.110 2.160 210,141 +0.08(+3.85%)
Feb 06, 2023 2.100 2.100 2.045 2.080 31,863 -0.02(-0.95%)
Feb 03, 2023 1.990 2.100 1.990 2.100 128,724 +0.12(+6.06%)
Feb 02, 2023 1.930 2.005 1.910 1.980 72,151 +0.03(+1.54%)
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.