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, 2016 10.10 10.10 9.800 9.961 22,032 -0.04(-0.39%)
Aug 30, 2016 10.10 10.19 9.800 10.00 26,763 -0.10(-0.99%)
Aug 29, 2016 9.600 10.10 9.575 10.10 77,149 +0.41(+4.28%)
Aug 26, 2016 9.900 10.20 9.600 9.685 55,484 -0.01(-0.13%)
Aug 25, 2016 9.900 10.10 8.600 9.698 145,722 -0.60(-5.84%)
Aug 24, 2016 10.30 10.50 10.20 10.30 18,942 -0.10(-0.96%)
Aug 23, 2016 10.20 10.50 10.10 10.40 20,584 +0.20(+1.96%)
Aug 22, 2016 10.10 10.20 9.800 10.20 24,355 -0.10(-0.97%)
Aug 19, 2016 10.50 10.60 10.20 10.30 13,964 -0.20(-1.90%)
Aug 18, 2016 10.20 10.60 10.00 10.50 30,981 +0.50(+5.00%)
Aug 17, 2016 10.30 10.31 10.00 10.00 49,814 -0.30(-2.91%)
Aug 16, 2016 10.30 10.72 10.30 10.30 40,083 -0.30(-2.83%)
Aug 15, 2016 10.40 10.90 10.40 10.60 38,848 +0.30(+2.91%)
Aug 12, 2016 10.10 10.60 10.10 10.30 24,826 +0.20(+1.98%)
Aug 11, 2016 10.40 10.40 10.10 10.10 30,853 -0.20(-1.94%)
Aug 10, 2016 10.50 10.90 10.20 10.30 51,777 -0.30(-2.83%)
Aug 09, 2016 11.40 11.40 10.60 10.60 40,355 -0.60(-5.36%)
Aug 08, 2016 11.00 11.30 10.80 11.20 52,243 +0.40(+3.70%)
Aug 05, 2016 10.60 11.00 10.50 10.80 55,210 +0.30(+2.86%)
Aug 04, 2016 10.30 10.60 10.10 10.50 39,275 +0.30(+2.94%)
Aug 03, 2016 9.501 10.30 9.500 10.20 45,752 +0.57(+5.91%)
Aug 02, 2016 9.579 10.30 9.200 9.631 61,023 +0.26(+2.73%)
Aug 01, 2016 9.988 9.994 9.100 9.375 48,467 -0.03(-0.27%)
Jul 29, 2016 9.200 9.860 9.200 9.400 40,583 +0.01(+0.14%)
Jul 28, 2016 10.10 10.60 9.000 9.387 114,021 -0.91(-8.86%)
Jul 27, 2016 10.70 11.49 10.30 10.30 52,542 -0.60(-5.50%)
Jul 26, 2016 11.10 11.10 10.80 10.90 32,373 +0.10(+0.93%)
Jul 25, 2016 12.00 12.20 10.80 10.80 89,266 -1.10(-9.24%)
Jul 22, 2016 11.80 12.10 11.38 11.90 138,831 +0.10(+0.85%)
Jul 21, 2016 10.30 12.70 10.20 11.80 279,224 +1.60(+15.69%)
Jul 20, 2016 10.10 10.40 9.700 10.20 47,049 +0.00(+0.00%)
Jul 19, 2016 10.00 10.50 10.00 10.20 57,409 +0.00(+0.00%)
Jul 18, 2016 9.599 10.50 9.239 10.20 77,257 +0.40(+4.09%)
Jul 15, 2016 10.00 10.10 9.248 9.799 100,006 -0.18(-1.79%)
Jul 14, 2016 10.50 10.90 9.693 9.978 105,458 -0.42(-4.06%)
Jul 13, 2016 9.800 11.00 9.600 10.40 200,474 +0.99(+10.50%)
Jul 12, 2016 8.901 9.579 8.900 9.412 104,449 +0.58(+6.51%)
Jul 11, 2016 9.000 9.482 8.530 8.837 115,302 +0.08(+0.97%)
Jul 08, 2016 8.600 9.000 8.230 8.752 101,369 +0.52(+6.34%)
Jul 07, 2016 8.000 8.790 8.000 8.230 67,218 +0.03(+0.37%)
Jul 06, 2016 8.400 8.500 7.900 8.200 84,600 +0.02(+0.26%)
Jul 05, 2016 8.800 8.800 8.000 8.179 120,502 -0.68(-7.72%)
Jul 01, 2016 8.400 8.863 8.863 8.863 162,140 +0.76(+9.42%)
Jun 30, 2016 8.450 8.844 8.100 8.100 91,345 -0.10(-1.22%)
Jun 29, 2016 8.809 8.965 8.200 8.200 106,058 +0.30(+3.80%)
Jun 28, 2016 7.280 8.800 7.280 7.900 146,991 +0.90(+12.86%)
Jun 27, 2016 8.126 8.350 7.000 7.000 175,145 -1.29(-15.57%)
Jun 24, 2016 9.200 9.298 8.291 8.291 919,510 -1.36(-14.07%)
Jun 23, 2016 9.200 9.764 9.062 9.649 102,161 +0.64(+7.14%)
Jun 22, 2016 9.000 9.333 9.000 9.006 108,430 -0.23(-2.46%)
Jun 21, 2016 9.700 10.20 9.100 9.233 138,978 -0.67(-6.74%)
Jun 20, 2016 10.20 10.70 9.776 9.900 68,176 -0.04(-0.45%)
Jun 17, 2016 9.500 10.39 9.424 9.945 172,246 +0.52(+5.48%)
Jun 16, 2016 9.500 9.700 9.065 9.428 64,423 -0.07(-0.76%)
Jun 15, 2016 9.800 9.999 9.071 9.500 47,938 -0.06(-0.66%)
Jun 14, 2016 9.500 9.718 9.398 9.563 70,231 +0.36(+3.92%)
Jun 13, 2016 10.00 10.20 9.000 9.202 132,026 -1.00(-9.78%)
Jun 10, 2016 11.00 11.00 10.20 10.20 46,183 -0.80(-7.27%)
Jun 09, 2016 11.00 11.00 10.50 11.00 42,327 +0.10(+0.92%)
Jun 08, 2016 11.30 11.30 10.70 10.90 54,250 -0.20(-1.80%)
Jun 07, 2016 10.60 11.50 10.60 11.10 80,663 +0.50(+4.72%)
Jun 06, 2016 10.80 11.20 10.60 10.60 95,684 -0.20(-1.85%)
Jun 03, 2016 10.90 11.20 10.50 10.80 44,102 -0.10(-0.92%)
Jun 02, 2016 11.00 11.70 10.60 10.90 64,076 -0.50(-4.39%)
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.