Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Holdings Inc (NY: NM )

N/A 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 (%)
Oct 31, 2018 0.5300 0.5600 0.5100 0.5500 518,014 +0.03(+5.16%)
Oct 30, 2018 0.5300 0.5470 0.5100 0.5230 369,112 -0.01(-1.65%)
Oct 29, 2018 0.5018 0.5460 0.4900 0.5318 620,831 +0.04(+8.53%)
Oct 26, 2018 0.4900 0.5000 0.4600 0.4900 406,300 -0.01(-2.27%)
Oct 25, 2018 0.5300 0.5498 0.4900 0.5014 326,766 -0.03(-5.40%)
Oct 24, 2018 0.5600 0.5900 0.5200 0.5300 232,799 -0.02(-4.49%)
Oct 23, 2018 0.6380 0.6400 0.5500 0.5549 522,191 -0.08(-11.92%)
Oct 22, 2018 0.5600 0.6888 0.5600 0.6300 1,664,607 +0.09(+16.67%)
Oct 19, 2018 0.5200 0.5500 0.5100 0.5400 216,500 +0.00(+0.00%)
Oct 18, 2018 0.5400 0.5700 0.5300 0.5400 352,643 +0.01(+0.93%)
Oct 17, 2018 0.4950 0.5400 0.4800 0.5350 615,855 +0.04(+7.11%)
Oct 16, 2018 0.4900 0.5079 0.4900 0.4995 283,301 +0.01(+1.94%)
Oct 15, 2018 0.5700 0.5700 0.4700 0.4900 714,909 -0.05(-9.26%)
Oct 12, 2018 0.5600 0.5600 0.5200 0.5400 360,700 -0.01(-1.37%)
Oct 11, 2018 0.5560 0.5769 0.5270 0.5475 222,208 -0.01(-1.79%)
Oct 10, 2018 0.5700 0.5799 0.5102 0.5575 636,371 -0.01(-1.06%)
Oct 09, 2018 0.5710 0.6000 0.5600 0.5635 565,440 -0.03(-4.81%)
Oct 08, 2018 0.5900 0.6200 0.5709 0.5920 449,265 -0.04(-6.03%)
Oct 05, 2018 0.6400 0.6500 0.5900 0.6300 485,800 -0.01(-1.15%)
Oct 04, 2018 0.6500 0.6700 0.6320 0.6373 241,067 -0.01(-1.95%)
Oct 03, 2018 0.6400 0.6800 0.6400 0.6500 339,905 +0.02(+2.91%)
Oct 02, 2018 0.7000 0.7000 0.6288 0.6316 1,193,987 -0.06(-9.12%)
Oct 01, 2018 0.7010 0.7250 0.6901 0.6950 568,684 -0.02(-2.11%)
Sep 28, 2018 0.7100 0.7400 0.7000 0.7100 688,600 -0.01(-1.16%)
Sep 27, 2018 0.7265 0.7398 0.6900 0.7183 580,484 -0.01(-0.83%)
Sep 26, 2018 0.7415 0.7600 0.7220 0.7243 457,869 -0.02(-2.78%)
Sep 25, 2018 0.7584 0.7884 0.7416 0.7450 469,398 -0.02(-2.36%)
Sep 24, 2018 0.7410 0.8000 0.7401 0.7630 302,474 +0.00(+0.39%)
Sep 21, 2018 0.7800 0.7900 0.7400 0.7600 391,400 -0.03(-3.74%)
Sep 20, 2018 0.8149 0.8196 0.7700 0.7895 450,890 -0.02(-2.24%)
Sep 19, 2018 0.8102 0.8189 0.7900 0.8076 534,896 -0.01(-0.68%)
Sep 18, 2018 0.8110 0.8199 0.8100 0.8131 170,332 +0.00(+0.26%)
Sep 17, 2018 0.8210 0.8300 0.8100 0.8110 237,288 -0.01(-1.70%)
Sep 14, 2018 0.8300 0.8330 0.8230 0.8250 91,400 -0.01(-0.60%)
Sep 13, 2018 0.8489 0.8539 0.8200 0.8300 226,617 -0.02(-2.35%)
Sep 12, 2018 0.8320 0.8545 0.8311 0.8500 125,074 -0.00(-0.01%)
Sep 11, 2018 0.8310 0.8555 0.8100 0.8501 191,724 +0.01(+0.66%)
Sep 10, 2018 0.8500 0.8525 0.8410 0.8445 248,217 -0.01(-0.65%)
Sep 07, 2018 0.8500 0.8500 0.8200 0.8500 138,500 +0.00(+0.01%)
Sep 06, 2018 0.8580 0.8580 0.8320 0.8499 238,312 -0.00(-0.01%)
Sep 05, 2018 0.8200 0.8663 0.8111 0.8500 378,938 +0.02(+2.56%)
Sep 04, 2018 0.8100 0.8334 0.8100 0.8288 324,758 +0.00(+0.19%)
Aug 31, 2018 0.8272 0.8272 0.8272 0 +0.00(+0.60%)
Aug 30, 2018 0.8320 0.8491 0.8200 0.8223 195,474 -0.02(-1.93%)
Aug 29, 2018 0.8530 0.8600 0.8350 0.8385 444,790 -0.02(-2.19%)
Aug 28, 2018 0.8600 0.8680 0.8500 0.8573 117,736 +0.00(+0.37%)
Aug 27, 2018 0.8510 0.8700 0.8503 0.8541 125,308 +0.00(+0.48%)
Aug 24, 2018 0.8500 0.8800 0.8500 0.8500 181,900 -0.01(-0.62%)
Aug 23, 2018 0.8774 0.8800 0.8500 0.8553 282,688 -0.03(-3.78%)
Aug 22, 2018 0.8862 0.8950 0.8535 0.8889 455,392 +0.01(+1.13%)
Aug 21, 2018 0.8400 0.8900 0.8400 0.8790 178,645 +0.02(+2.58%)
Aug 20, 2018 0.8500 0.8800 0.8300 0.8569 429,437 +0.03(+3.24%)
Aug 17, 2018 0.8200 0.8400 0.8100 0.8300 140,200 +0.02(+1.84%)
Aug 16, 2018 0.8200 0.8426 0.8110 0.8150 216,877 -0.03(-2.98%)
Aug 15, 2018 0.8220 0.8498 0.8000 0.8400 521,498 +0.00(+0.50%)
Aug 14, 2018 0.8500 0.8600 0.8200 0.8358 838,594 -0.02(-1.79%)
Aug 13, 2018 0.8601 0.8860 0.8500 0.8510 307,783 -0.02(-2.18%)
Aug 10, 2018 0.8400 0.8900 0.8400 0.8700 290,900 -0.01(-0.91%)
Aug 09, 2018 0.8620 0.8900 0.8600 0.8780 450,946 +0.00(+0.32%)
Aug 08, 2018 0.8510 0.8800 0.8510 0.8752 156,719 +0.01(+0.86%)
Aug 07, 2018 0.8500 0.8700 0.8500 0.8677 148,948 +0.01(+1.18%)
Aug 06, 2018 0.8500 0.8750 0.8401 0.8576 231,600 -0.01(-0.86%)
Aug 03, 2018 0.8800 0.8800 0.8500 0.8650 182,300 -0.01(-1.06%)
Aug 02, 2018 0.8400 0.8767 0.8400 0.8743 188,260 +0.02(+2.86%)
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.