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 (%)
Aug 31, 2007 88.73 92.24 88.05 91.12 93,003 +4.48(+5.17%)
Aug 30, 2007 87.16 88.65 85.74 86.64 80,818 -0.37(-0.43%)
Aug 29, 2007 88.50 89.32 86.93 87.01 110,596 +0.00(+0.00%)
Aug 28, 2007 90.67 90.67 84.39 87.01 135,742 -3.66(-4.04%)
Aug 27, 2007 93.58 94.70 89.17 90.67 91,731 -2.76(-2.96%)
Aug 24, 2007 92.98 93.73 91.05 93.43 85,585 +0.07(+0.08%)
Aug 23, 2007 96.94 97.02 92.46 93.36 113,904 -1.27(-1.34%)
Aug 22, 2007 90.37 94.63 90.37 94.63 180,530 +6.05(+6.83%)
Aug 21, 2007 86.04 89.85 85.29 88.58 133,573 +2.54(+2.95%)
Aug 20, 2007 83.27 86.11 82.15 86.04 186,515 +4.63(+5.69%)
Aug 17, 2007 85.52 85.89 79.54 81.41 160,178 -0.30(-0.37%)
Aug 16, 2007 79.91 83.27 70.43 81.71 378,011 +2.54(+3.21%)
Aug 15, 2007 81.78 89.92 76.18 79.17 229,254 -8.29(-9.48%)
Aug 14, 2007 76.10 100.38 86.64 87.46 306,471 -9.63(-9.92%)
Aug 13, 2007 93.28 99.33 93.06 97.09 166,230 +3.81(+4.08%)
Aug 10, 2007 88.88 94.55 86.34 93.28 177,638 +2.32(+2.55%)
Aug 09, 2007 91.71 92.91 85.22 90.97 147,484 -4.03(-4.25%)
Aug 08, 2007 89.25 97.02 88.43 95.00 221,528 +8.66(+10.03%)
Aug 07, 2007 82.90 88.13 82.01 86.34 148,368 +2.69(+3.21%)
Aug 06, 2007 85.89 87.08 78.35 83.65 264,549 -2.32(-2.69%)
Aug 03, 2007 87.61 92.54 85.96 85.96 105,134 -6.57(-7.10%)
Aug 02, 2007 92.98 95.00 90.52 92.54 135,983 +1.05(+1.14%)
Aug 01, 2007 97.46 97.54 87.08 91.49 192,473 -5.97(-6.13%)
Jul 31, 2007 98.58 101.65 96.12 97.46 163,016 -0.07(-0.08%)
Jul 30, 2007 97.99 99.93 94.40 97.54 115,725 -0.30(-0.31%)
Jul 27, 2007 100.45 100.68 96.34 97.84 99,684 -0.75(-0.76%)
Jul 26, 2007 101.57 102.32 92.68 98.58 200,011 -6.27(-5.98%)
Jul 25, 2007 109.27 112.63 98.14 104.86 271,417 -1.94(-1.82%)
Jul 24, 2007 112.85 115.84 101.50 106.80 248,883 -7.32(-6.41%)
Jul 23, 2007 111.28 115.69 110.39 114.12 246,392 +5.00(+4.59%)
Jul 20, 2007 110.09 112.03 108.29 109.12 191,964 +0.82(+0.76%)
Jul 19, 2007 102.84 110.61 101.27 108.29 284,713 +8.29(+8.29%)
Jul 18, 2007 100.83 102.77 98.29 100.00 131,578 -0.52(-0.52%)
Jul 17, 2007 95.15 104.93 94.33 100.53 254,614 +4.48(+4.67%)
Jul 16, 2007 104.19 104.56 95.15 96.05 209,826 -5.15(-5.09%)
Jul 13, 2007 98.96 101.72 97.09 101.20 185,350 +5.15(+5.37%)
Jul 12, 2007 97.09 98.44 94.93 96.05 133,426 -0.75(-0.77%)
Jul 11, 2007 93.73 97.02 92.91 96.79 150,832 +4.63(+5.02%)
Jul 10, 2007 93.36 95.15 91.79 92.16 63,077 -1.49(-1.59%)
Jul 09, 2007 95.82 96.72 93.58 93.66 97,341 -2.09(-2.18%)
Jul 06, 2007 93.13 95.97 92.01 95.75 96,323 +3.06(+3.30%)
Jul 05, 2007 91.34 93.88 91.34 92.68 86,094 +1.64(+1.80%)
Jul 03, 2007 90.74 92.61 90.29 91.04 54,615 +0.75(+0.83%)
Jul 02, 2007 91.19 93.06 89.40 90.29 107,865 +0.07(+0.08%)
Jun 29, 2007 87.01 90.59 86.64 90.22 151,327 +3.96(+4.59%)
Jun 28, 2007 84.77 87.16 84.02 86.26 136,572 +1.64(+1.94%)
Jun 27, 2007 83.20 84.92 82.53 84.62 80,443 +1.42(+1.71%)
Jun 26, 2007 82.90 83.95 82.15 83.20 119,849 +0.90(+1.09%)
Jun 25, 2007 82.60 83.87 81.71 82.30 88,290 -0.15(-0.18%)
Jun 22, 2007 81.26 85.14 80.96 82.45 135,407 +2.09(+2.60%)
Jun 21, 2007 80.29 81.86 79.17 80.36 52,459 -0.07(-0.09%)
Jun 20, 2007 81.93 82.45 79.91 80.44 62,957 -1.27(-1.55%)
Jun 19, 2007 80.96 82.83 79.99 81.71 91,088 +1.87(+2.34%)
Jun 18, 2007 80.06 81.26 79.02 79.84 41,440 +0.15(+0.19%)
Jun 15, 2007 78.79 80.44 77.60 79.69 100,233 +1.27(+1.62%)
Jun 14, 2007 79.91 80.29 78.20 78.42 49,541 -0.97(-1.22%)
Jun 13, 2007 78.20 80.44 77.75 79.39 79,881 +1.64(+2.11%)
Jun 12, 2007 81.26 81.41 77.37 77.75 64,055 -3.36(-4.14%)
Jun 11, 2007 80.21 82.15 79.02 81.11 97,001 +2.09(+2.65%)
Jun 08, 2007 80.44 80.51 76.70 79.02 43,716 +1.19(+1.54%)
Jun 07, 2007 81.03 83.42 76.63 77.82 105,917 -4.11(-5.01%)
Jun 06, 2007 84.39 84.39 81.03 81.93 141,660 -2.46(-2.92%)
Jun 05, 2007 87.01 88.58 84.02 84.39 275,715 -1.12(-1.31%)
Jun 04, 2007 81.33 85.52 80.66 85.52 213,963 +4.93(+6.12%)
Jun 01, 2007 78.05 80.96 77.75 80.59 96,015 +2.17(+2.76%)
May 31, 2007 78.12 80.51 77.52 78.42 63,372 +0.30(+0.38%)
May 30, 2007 77.08 78.12 76.18 78.12 158,861 +0.30(+0.38%)
May 29, 2007 76.85 78.35 76.55 77.82 111,815 +0.45(+0.58%)
May 25, 2007 76.85 78.27 76.25 77.37 135,595 +1.72(+2.27%)
May 24, 2007 76.85 80.14 75.13 75.66 825,586 -0.30(-0.39%)
May 23, 2007 77.97 77.97 74.83 75.96 150,042 -1.94(-2.49%)
May 22, 2007 80.66 80.66 77.15 77.90 201,591 -1.27(-1.60%)
May 21, 2007 78.05 79.17 76.78 79.17 326,514 +2.24(+2.91%)
May 18, 2007 70.58 77.75 70.58 76.93 467,439 +6.35(+8.99%)
May 17, 2007 67.96 71.55 67.44 70.58 82,479 +3.36(+5.00%)
May 16, 2007 68.26 68.26 65.72 67.22 107,437 -1.05(-1.53%)
May 15, 2007 68.64 69.91 67.44 68.26 139,678 -0.37(-0.54%)
May 14, 2007 68.79 69.31 68.34 68.64 52,285 -0.15(-0.22%)
May 11, 2007 68.71 69.38 68.49 68.79 153,028 +0.37(+0.55%)
May 10, 2007 68.04 68.93 66.99 68.41 82,465 +0.45(+0.66%)
May 09, 2007 68.26 68.49 66.77 67.96 74,097 -0.30(-0.44%)
May 08, 2007 67.96 68.26 67.22 68.26 74,713 +0.07(+0.11%)
May 07, 2007 67.37 68.93 66.77 68.19 83,227 +0.75(+1.11%)
May 04, 2007 68.41 68.93 66.84 67.44 109,967 -0.22(-0.33%)
May 03, 2007 67.22 69.08 66.92 67.67 93,083 +0.45(+0.67%)
May 02, 2007 65.42 67.96 65.13 67.22 101,670 +1.79(+2.74%)
May 01, 2007 65.65 65.72 64.30 65.42 36,031 +0.07(+0.11%)
Apr 30, 2007 65.35 66.10 64.45 65.35 102,750 +0.30(+0.46%)
Apr 27, 2007 64.01 66.25 63.78 65.05 25,694 +0.45(+0.69%)
Apr 26, 2007 65.65 66.10 63.78 64.60 134,296 -0.75(-1.14%)
Apr 25, 2007 63.71 65.72 63.48 65.35 42,886 +1.49(+2.34%)
Apr 24, 2007 66.02 66.02 63.11 63.86 63,559 -1.49(-2.29%)
Apr 23, 2007 65.50 66.62 65.35 65.35 64,952 -0.07(-0.11%)
Apr 20, 2007 64.38 65.65 63.93 65.42 98,265 +1.94(+3.06%)
Apr 19, 2007 62.66 64.01 61.62 63.48 67,656 +0.60(+0.95%)
Apr 18, 2007 61.32 63.03 60.64 62.89 91,048 +1.87(+3.06%)
Apr 17, 2007 59.67 61.91 59.38 61.02 99,175 +1.27(+2.12%)
Apr 16, 2007 57.58 59.75 57.58 59.75 43,743 +1.94(+3.36%)
Apr 13, 2007 58.48 58.55 57.28 57.81 61,337 -0.67(-1.15%)
Apr 12, 2007 57.88 58.85 56.84 58.48 56,356 +0.45(+0.77%)
Apr 11, 2007 55.42 58.03 54.82 58.03 28,854 +2.17(+3.88%)
Apr 10, 2007 57.81 57.81 55.64 55.86 11,796 -1.64(-2.86%)
Apr 09, 2007 58.18 59.45 56.31 57.51 30,394 -0.67(-1.16%)
Apr 05, 2007 56.61 58.25 56.31 58.18 20,244 +0.82(+1.43%)
Apr 04, 2007 59.60 59.60 56.99 57.36 25,493 -1.72(-2.91%)
Apr 03, 2007 57.88 59.08 53.62 59.08 61,511 +1.94(+3.40%)
Apr 02, 2007 54.97 57.13 53.62 57.13 42,926 +2.39(+4.37%)
Mar 30, 2007 54.00 54.89 53.77 54.74 16,790 +0.52(+0.96%)
Mar 29, 2007 54.52 55.64 53.62 54.22 35,602 -1.05(-1.89%)
Mar 28, 2007 56.39 56.39 55.12 55.27 53,718 -1.12(-1.99%)
Mar 27, 2007 57.51 58.03 55.79 56.39 33,848 -1.12(-1.95%)
Mar 26, 2007 57.13 58.40 57.06 57.51 20,204 -0.52(-0.90%)
Mar 23, 2007 58.25 58.93 57.81 58.03 20,874 -0.52(-0.89%)
Mar 22, 2007 58.11 59.38 57.51 58.55 73,789 -0.07(-0.13%)
Mar 21, 2007 60.42 60.79 58.25 58.63 79,854 -1.20(-2.00%)
Mar 20, 2007 57.51 60.05 57.51 59.82 67,777 +2.46(+4.30%)
Mar 19, 2007 57.28 57.43 54.52 57.36 146,266 +1.34(+2.40%)
Mar 16, 2007 54.74 56.69 54.07 56.01 49,688 +1.87(+3.45%)
Mar 15, 2007 54.45 55.12 53.55 54.15 28,425 -0.30(-0.55%)
Mar 14, 2007 57.58 57.58 53.55 54.45 113,448 -2.76(-4.83%)
Mar 13, 2007 59.90 59.90 56.09 57.21 75,784 -2.69(-4.49%)
Mar 12, 2007 60.42 61.17 59.75 59.90 22,266 -0.15(-0.25%)
Mar 09, 2007 63.11 63.11 59.60 60.05 40,757 -2.39(-3.83%)
Mar 08, 2007 61.39 62.74 60.27 62.44 165,092 +0.97(+1.58%)
Mar 07, 2007 59.00 61.47 57.88 61.47 135,728 +2.46(+4.18%)
Mar 06, 2007 58.78 59.38 58.03 59.00 61,645 +1.34(+2.33%)
Mar 05, 2007 60.72 60.72 56.99 57.66 51,361 -3.06(-5.04%)
Mar 02, 2007 60.05 61.84 59.75 60.72 108,775 +0.82(+1.37%)
Mar 01, 2007 59.00 60.20 57.88 59.90 57,950 +0.67(+1.13%)
Feb 28, 2007 58.11 59.52 57.51 59.23 49,715 +0.60(+1.02%)
Feb 27, 2007 60.50 60.94 54.15 58.63 125,740 -2.39(-3.92%)
Feb 26, 2007 60.12 61.09 59.38 61.02 98,579 +1.19(+2.00%)
Feb 23, 2007 60.05 60.27 58.29 59.82 142,356 +0.07(+0.13%)
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.