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, 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%)
Feb 01, 2023 1.970 1.996 1.920 1.950 57,705 +0.01(+0.52%)
Jan 31, 2023 1.990 2.000 1.860 1.940 81,908 -0.05(-2.51%)
Jan 30, 2023 1.950 2.020 1.880 1.990 102,274 +0.10(+5.24%)
Jan 27, 2023 1.870 1.900 1.850 1.891 59,538 +0.03(+1.66%)
Jan 26, 2023 1.860 1.890 1.845 1.860 32,183 +0.04(+2.20%)
Jan 25, 2023 1.810 1.870 1.810 1.820 41,987 -0.04(-2.15%)
Jan 24, 2023 1.830 1.886 1.820 1.860 55,750 +0.04(+2.20%)
Jan 23, 2023 1.850 1.870 1.820 1.820 11,732 -0.03(-1.62%)
Jan 20, 2023 1.810 1.872 1.808 1.850 8,673 +0.02(+1.09%)
Jan 19, 2023 1.830 1.845 1.730 1.830 56,290 +0.04(+2.23%)
Jan 18, 2023 1.780 1.890 1.780 1.790 89,605 +0.00(+0.00%)
Jan 17, 2023 1.940 1.940 1.770 1.790 170,705 -0.15(-7.73%)
Jan 13, 2023 1.740 1.940 1.721 1.940 204,935 +0.22(+12.79%)
Jan 12, 2023 1.720 1.730 1.699 1.720 30,003 +0.01(+0.58%)
Jan 11, 2023 1.680 1.740 1.680 1.710 27,669 +0.00(+0.00%)
Jan 10, 2023 1.700 1.730 1.660 1.710 62,323 +0.01(+0.59%)
Jan 09, 2023 1.720 1.720 1.650 1.700 39,157 -0.01(-0.58%)
Jan 06, 2023 1.700 1.720 1.670 1.710 26,662 +0.04(+2.40%)
Jan 05, 2023 1.630 1.695 1.630 1.670 34,912 +0.01(+0.60%)
Jan 04, 2023 1.662 1.740 1.640 1.660 38,384 -0.01(-0.60%)
Jan 03, 2023 1.750 1.750 1.610 1.670 72,689 -0.08(-4.57%)
Dec 30, 2022 1.710 1.750 1.620 1.750 188,018 +0.04(+2.34%)
Dec 29, 2022 1.600 1.735 1.600 1.710 95,925 +0.10(+6.21%)
Dec 28, 2022 1.650 1.669 1.590 1.610 118,145 -0.05(-3.01%)
Dec 27, 2022 1.670 1.700 1.650 1.660 61,595 -0.04(-2.35%)
Dec 23, 2022 1.710 1.731 1.650 1.700 18,548 +0.02(+1.19%)
Dec 22, 2022 1.620 1.760 1.530 1.680 134,804 +0.06(+3.70%)
Dec 21, 2022 1.660 1.680 1.620 1.620 145,672 -0.07(-4.14%)
Dec 20, 2022 1.660 1.695 1.660 1.690 39,867 +0.02(+1.20%)
Dec 19, 2022 1.680 1.706 1.660 1.670 61,498 -0.06(-3.47%)
Dec 16, 2022 1.760 1.800 1.697 1.730 30,659 -0.04(-2.26%)
Dec 15, 2022 1.710 1.770 1.700 1.770 43,902 +0.04(+2.31%)
Dec 14, 2022 1.720 1.750 1.700 1.730 53,949 +0.03(+1.76%)
Dec 13, 2022 1.700 1.710 1.660 1.700 45,417 +0.04(+2.41%)
Dec 12, 2022 1.690 1.750 1.630 1.660 109,892 +0.06(+3.75%)
Dec 09, 2022 1.610 1.630 1.550 1.600 194,335 -0.01(-0.62%)
Dec 08, 2022 1.650 1.710 1.600 1.610 116,017 -0.03(-1.83%)
Dec 07, 2022 1.740 1.746 1.610 1.640 153,609 -0.08(-4.65%)
Dec 06, 2022 1.790 1.794 1.660 1.720 156,794 -0.08(-4.44%)
Dec 05, 2022 1.900 1.920 1.790 1.800 438,815 -0.10(-5.26%)
Dec 02, 2022 1.900 1.915 1.900 1.900 64,435 -0.01(-0.52%)
Dec 01, 2022 1.900 1.945 1.900 1.910 58,995 -0.01(-0.52%)
Nov 30, 2022 1.950 1.970 1.900 1.920 142,867 -0.02(-1.03%)
Nov 29, 2022 1.980 1.998 1.930 1.940 45,579 +0.01(+0.52%)
Nov 28, 2022 1.980 2.010 1.930 1.930 86,279 -0.10(-4.93%)
Nov 25, 2022 1.980 2.057 1.980 2.030 35,989 +0.04(+2.01%)
Nov 23, 2022 1.970 2.050 1.965 1.990 59,364 -0.01(-0.50%)
Nov 22, 2022 2.180 2.180 1.940 2.000 316,009 -0.19(-8.68%)
Nov 21, 2022 2.190 2.206 2.150 2.190 46,678 -0.01(-0.47%)
Nov 18, 2022 2.150 2.230 2.130 2.200 81,680 +0.01(+0.47%)
Nov 17, 2022 2.120 2.210 2.120 2.190 58,112 +0.01(+0.46%)
Nov 16, 2022 2.320 2.320 2.140 2.180 156,043 -0.15(-6.44%)
Nov 15, 2022 2.270 2.350 2.270 2.330 40,484 +0.07(+3.10%)
Nov 14, 2022 2.260 2.410 2.255 2.260 124,721 -0.01(-0.44%)
Nov 11, 2022 2.120 2.300 2.110 2.270 162,383 +0.12(+5.58%)
Nov 10, 2022 2.290 2.310 2.100 2.150 176,235 -0.11(-4.87%)
Nov 09, 2022 2.190 2.280 2.185 2.260 242,005 +0.08(+3.67%)
Nov 08, 2022 2.000 2.250 2.000 2.180 467,939 +0.17(+8.46%)
Nov 07, 2022 1.960 2.040 1.950 2.010 78,907 +0.03(+1.52%)
Nov 04, 2022 1.930 2.000 1.924 1.980 98,422 +0.05(+2.59%)
Nov 03, 2022 1.920 1.940 1.900 1.930 45,472 -0.02(-1.03%)
Nov 02, 2022 1.930 1.960 1.900 1.950 101,421 +0.00(+0.00%)
Nov 01, 2022 1.940 1.950 1.910 1.950 39,916 +0.02(+1.04%)
Oct 31, 2022 1.900 1.950 1.900 1.930 38,856 +0.02(+1.05%)
Oct 28, 2022 1.920 1.945 1.900 1.910 28,181 +0.00(+0.00%)
Oct 27, 2022 1.940 1.960 1.895 1.910 110,058 -0.03(-1.55%)
Oct 26, 2022 1.970 1.979 1.930 1.940 74,697 +0.00(+0.00%)
Oct 25, 2022 1.900 1.960 1.900 1.940 21,218 +0.02(+1.04%)
Oct 24, 2022 1.960 1.960 1.900 1.920 65,969 -0.04(-2.04%)
Oct 21, 2022 1.910 1.960 1.910 1.960 31,021 +0.04(+2.08%)
Oct 20, 2022 1.970 2.000 1.900 1.920 123,258 -0.03(-1.54%)
Oct 19, 2022 1.920 1.960 1.900 1.950 120,806 +0.02(+1.04%)
Oct 18, 2022 1.900 1.981 1.900 1.930 61,157 -0.01(-0.52%)
Oct 17, 2022 1.970 1.970 1.920 1.940 89,419 +0.01(+0.52%)
Oct 14, 2022 1.960 1.960 1.920 1.930 60,684 -0.02(-1.03%)
Oct 13, 2022 1.900 1.970 1.900 1.950 41,639 +0.00(+0.00%)
Oct 12, 2022 1.950 1.957 1.900 1.950 36,739 -0.02(-1.02%)
Oct 11, 2022 1.940 1.970 1.910 1.970 63,198 +0.03(+1.55%)
Oct 10, 2022 2.000 2.041 1.910 1.940 44,421 -0.07(-3.48%)
Oct 07, 2022 2.020 2.044 1.998 2.010 71,294 -0.01(-0.50%)
Oct 06, 2022 2.070 2.100 2.010 2.020 36,390 -0.03(-1.46%)
Oct 05, 2022 1.990 2.050 1.970 2.050 63,111 +0.02(+0.99%)
Oct 04, 2022 2.060 2.060 2.000 2.030 59,477 +0.05(+2.53%)
Oct 03, 2022 1.900 2.010 1.900 1.980 76,126 +0.08(+4.21%)
Sep 30, 2022 1.920 1.960 1.900 1.900 32,133 -0.05(-2.56%)
Sep 29, 2022 2.000 2.000 1.900 1.950 127,124 -0.05(-2.50%)
Sep 28, 2022 1.920 2.060 1.910 2.000 61,693 +0.05(+2.56%)
Sep 27, 2022 2.010 2.030 1.910 1.950 134,460 -0.02(-1.02%)
Sep 26, 2022 2.060 2.060 1.955 1.970 237,997 -0.07(-3.43%)
Sep 23, 2022 2.150 2.161 2.020 2.040 292,174 -0.13(-5.99%)
Sep 22, 2022 2.260 2.260 2.150 2.170 180,753 -0.08(-3.56%)
Sep 21, 2022 2.380 2.400 2.225 2.250 121,586 -0.10(-4.26%)
Sep 20, 2022 2.250 2.390 2.250 2.350 86,809 +0.10(+4.44%)
Sep 19, 2022 2.210 2.250 2.210 2.250 35,056 +0.03(+1.35%)
Sep 16, 2022 2.180 2.260 2.150 2.220 158,745 +0.01(+0.45%)
Sep 15, 2022 2.250 2.305 2.200 2.210 75,030 -0.01(-0.45%)
Sep 14, 2022 2.220 2.250 2.195 2.220 53,263 -0.02(-0.89%)
Sep 13, 2022 2.270 2.340 2.200 2.240 83,140 -0.05(-2.18%)
Sep 12, 2022 2.450 2.450 2.250 2.290 130,406 -0.16(-6.53%)
Sep 09, 2022 2.300 2.455 2.300 2.450 280,844 +0.17(+7.46%)
Sep 08, 2022 2.210 2.290 2.150 2.280 156,430 +0.12(+5.56%)
Sep 07, 2022 2.150 2.230 2.150 2.160 107,226 +0.00(+0.00%)
Sep 06, 2022 2.150 2.170 2.140 2.160 79,444 +0.00(+0.00%)
Sep 02, 2022 2.100 2.170 2.070 2.160 109,171 +0.07(+3.35%)
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.