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 (%)
Nov 30, 2020 2.750 3.090 2.520 2.800 1,824,428 +0.63(+29.03%)
Nov 27, 2020 2.000 2.180 1.970 2.170 179,900 +0.17(+8.50%)
Nov 25, 2020 2.040 2.070 1.900 2.000 73,100 -0.03(-1.48%)
Nov 24, 2020 1.990 2.050 1.910 2.030 102,474 +0.04(+2.01%)
Nov 23, 2020 1.890 2.000 1.840 1.990 96,784 -0.06(-2.93%)
Nov 20, 2020 2.100 2.110 2.020 2.050 53,900 +0.00(+0.00%)
Nov 19, 2020 1.980 2.110 1.959 2.050 85,005 +0.11(+5.67%)
Nov 18, 2020 1.940 1.960 1.900 1.940 99,964 +0.05(+2.65%)
Nov 17, 2020 1.890 1.940 1.860 1.890 41,493 +0.00(+0.00%)
Nov 16, 2020 1.790 1.900 1.790 1.890 53,079 +0.13(+7.39%)
Nov 13, 2020 1.790 1.807 1.670 1.760 41,000 -0.02(-1.12%)
Nov 12, 2020 1.870 1.960 1.730 1.780 80,960 +0.00(+0.00%)
Nov 11, 2020 1.580 1.820 1.580 1.780 121,330 +0.20(+12.66%)
Nov 10, 2020 1.590 1.600 1.500 1.580 34,735 +0.01(+0.64%)
Nov 09, 2020 1.580 1.620 1.560 1.570 41,468 +0.07(+4.67%)
Nov 06, 2020 1.500 1.520 1.497 1.500 27,700 -0.01(-0.66%)
Nov 05, 2020 1.520 1.550 1.490 1.510 21,267 +0.01(+0.33%)
Nov 04, 2020 1.560 1.560 1.490 1.505 11,802 -0.03(-1.63%)
Nov 03, 2020 1.560 1.560 1.500 1.530 15,472 +0.03(+2.00%)
Nov 02, 2020 1.490 1.519 1.480 1.500 17,787 -0.01(-0.66%)
Oct 30, 2020 1.520 1.520 1.450 1.510 11,700 -0.02(-1.31%)
Oct 29, 2020 1.520 1.540 1.500 1.530 30,775 +0.02(+1.32%)
Oct 28, 2020 1.490 1.510 1.450 1.510 18,672 -0.02(-1.31%)
Oct 27, 2020 1.550 1.570 1.500 1.530 34,479 -0.04(-2.50%)
Oct 26, 2020 1.520 1.580 1.520 1.569 10,661 +0.01(+0.60%)
Oct 23, 2020 1.690 1.720 1.450 1.560 83,900 -0.11(-6.60%)
Oct 22, 2020 1.650 1.690 1.630 1.670 41,635 +0.02(+1.22%)
Oct 21, 2020 1.670 1.700 1.650 1.650 24,975 -0.02(-1.20%)
Oct 20, 2020 1.720 1.740 1.660 1.670 45,116 -0.05(-2.91%)
Oct 19, 2020 1.790 1.790 1.720 1.720 16,473 -0.03(-1.99%)
Oct 16, 2020 1.760 1.780 1.706 1.755 26,700 -0.01(-0.28%)
Oct 15, 2020 1.780 1.790 1.750 1.760 8,577 -0.01(-0.56%)
Oct 14, 2020 1.810 1.826 1.770 1.770 32,879 -0.06(-3.28%)
Oct 13, 2020 1.870 1.870 1.810 1.830 13,111 -0.03(-1.57%)
Oct 12, 2020 1.877 1.884 1.820 1.859 10,448 -0.01(-0.58%)
Oct 09, 2020 1.940 1.940 1.870 1.870 22,000 -0.04(-2.35%)
Oct 08, 2020 1.840 1.921 1.840 1.915 20,178 +0.06(+3.51%)
Oct 07, 2020 1.900 1.900 1.820 1.850 21,909 -0.01(-0.54%)
Oct 06, 2020 1.930 1.960 1.850 1.860 41,309 -0.06(-3.12%)
Oct 05, 2020 1.920 1.990 1.890 1.920 63,615 +0.01(+0.52%)
Oct 02, 2020 1.820 1.910 1.820 1.910 39,700 +0.10(+5.52%)
Oct 01, 2020 1.790 1.820 1.750 1.810 29,885 +0.05(+2.84%)
Sep 30, 2020 1.780 1.805 1.730 1.760 16,873 -0.04(-2.22%)
Sep 29, 2020 1.750 1.820 1.730 1.800 7,491 +0.06(+3.45%)
Sep 28, 2020 1.800 1.800 1.740 1.740 25,792 -0.03(-1.69%)
Sep 25, 2020 1.770 1.790 1.750 1.770 13,600 +0.01(+0.57%)
Sep 24, 2020 1.760 1.790 1.730 1.760 23,058 +0.02(+1.15%)
Sep 23, 2020 1.770 1.770 1.700 1.740 11,364 +0.01(+0.58%)
Sep 22, 2020 1.800 1.800 1.730 1.730 10,083 -0.04(-2.26%)
Sep 21, 2020 1.780 1.780 1.710 1.770 37,451 +0.03(+1.72%)
Sep 18, 2020 1.730 1.780 1.730 1.740 8,900 +0.00(+0.00%)
Sep 17, 2020 1.720 1.780 1.720 1.740 5,770 +0.00(+0.00%)
Sep 16, 2020 1.790 1.830 1.740 1.740 9,620 -0.01(-0.29%)
Sep 15, 2020 1.750 1.770 1.730 1.745 13,671 +0.03(+1.46%)
Sep 14, 2020 1.730 1.790 1.720 1.720 59,758 -0.03(-1.71%)
Sep 11, 2020 1.780 1.800 1.750 1.750 21,000 -0.03(-1.69%)
Sep 10, 2020 1.800 1.830 1.770 1.780 10,218 +0.00(+0.00%)
Sep 09, 2020 1.790 1.820 1.750 1.780 27,680 -0.01(-0.56%)
Sep 08, 2020 1.810 1.830 1.770 1.790 4,299 -0.02(-1.10%)
Sep 04, 2020 1.830 1.840 1.750 1.810 14,700 -0.02(-1.04%)
Sep 03, 2020 1.820 1.860 1.800 1.829 11,842 -0.04(-2.19%)
Sep 02, 2020 1.820 1.880 1.730 1.870 66,792 +0.01(+0.54%)
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.