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, 2018 3.500 3.550 2.700 2.950 82,460 -0.55(-15.71%)
Nov 29, 2018 3.500 3.600 3.118 3.500 160,470 -0.06(-1.82%)
Nov 28, 2018 3.630 3.850 3.624 3.565 31,752 -0.22(-5.71%)
Nov 27, 2018 3.922 4.040 3.600 3.781 72,737 -0.12(-3.10%)
Nov 26, 2018 4.600 4.680 3.689 3.902 125,873 -0.20(-4.83%)
Nov 23, 2018 4.200 4.200 3.800 4.100 35,060 +0.10(+2.47%)
Nov 21, 2018 4.001 4.001 4.001 0 +0.20(+5.29%)
Nov 20, 2018 4.300 4.500 3.800 3.800 103,094 -0.40(-9.59%)
Nov 19, 2018 4.700 4.830 4.101 4.203 52,844 -0.40(-8.63%)
Nov 16, 2018 4.700 4.800 4.400 4.600 61,800 -0.31(-6.31%)
Nov 15, 2018 4.926 5.100 4.629 4.910 13,244 -0.19(-3.74%)
Nov 14, 2018 4.810 5.400 4.800 5.101 20,095 +0.29(+6.03%)
Nov 13, 2018 5.200 5.239 4.800 4.811 56,582 -0.09(-1.82%)
Nov 12, 2018 5.200 5.500 4.800 4.900 34,893 -0.45(-8.41%)
Nov 09, 2018 5.600 5.600 5.300 5.350 33,740 -0.20(-3.62%)
Nov 08, 2018 5.601 5.689 5.400 5.551 17,193 -0.05(-0.89%)
Nov 07, 2018 5.700 5.800 5.183 5.601 40,472 -0.20(-3.45%)
Nov 06, 2018 5.620 6.069 5.500 5.801 28,402 +0.20(+3.53%)
Nov 05, 2018 5.521 5.989 5.521 5.603 28,241 -0.40(-6.62%)
Nov 02, 2018 6.300 6.300 5.650 6.000 59,280 -0.28(-4.38%)
Nov 01, 2018 5.900 6.500 5.533 6.275 83,765 +0.78(+14.09%)
Oct 31, 2018 5.300 5.600 5.100 5.500 51,801 +0.27(+5.16%)
Oct 30, 2018 5.300 5.470 5.100 5.230 36,911 -0.09(-1.65%)
Oct 29, 2018 5.018 5.460 4.900 5.318 62,083 +0.42(+8.53%)
Oct 26, 2018 4.900 5.000 4.600 4.900 40,630 -0.11(-2.27%)
Oct 25, 2018 5.300 5.498 4.900 5.014 32,676 -0.29(-5.40%)
Oct 24, 2018 5.600 5.900 5.200 5.300 23,279 -0.25(-4.49%)
Oct 23, 2018 6.380 6.400 5.500 5.549 52,219 -0.75(-11.92%)
Oct 22, 2018 5.600 6.888 5.600 6.300 166,460 +0.90(+16.67%)
Oct 19, 2018 5.200 5.500 5.100 5.400 21,650 +0.00(+0.00%)
Oct 18, 2018 5.400 5.700 5.300 5.400 35,264 +0.05(+0.93%)
Oct 17, 2018 4.950 5.400 4.800 5.350 61,585 +0.35(+7.11%)
Oct 16, 2018 4.900 5.079 4.900 4.995 28,330 +0.09(+1.94%)
Oct 15, 2018 5.700 5.700 4.700 4.900 71,490 -0.50(-9.26%)
Oct 12, 2018 5.600 5.600 5.200 5.400 36,070 -0.07(-1.37%)
Oct 11, 2018 5.560 5.769 5.270 5.475 22,220 -0.10(-1.79%)
Oct 10, 2018 5.700 5.799 5.102 5.575 63,637 -0.06(-1.06%)
Oct 09, 2018 5.710 6.000 5.600 5.635 56,544 -0.29(-4.81%)
Oct 08, 2018 5.900 6.200 5.709 5.920 44,926 -0.38(-6.03%)
Oct 05, 2018 6.400 6.500 5.900 6.300 48,580 -0.07(-1.15%)
Oct 04, 2018 6.500 6.700 6.320 6.373 24,106 -0.13(-1.95%)
Oct 03, 2018 6.400 6.800 6.400 6.500 33,990 +0.18(+2.91%)
Oct 02, 2018 7.000 7.000 6.288 6.316 119,398 -0.63(-9.12%)
Oct 01, 2018 7.010 7.250 6.901 6.950 56,868 -0.15(-2.11%)
Sep 28, 2018 7.100 7.400 7.000 7.100 68,860 -0.08(-1.16%)
Sep 27, 2018 7.265 7.398 6.900 7.183 58,048 -0.06(-0.83%)
Sep 26, 2018 7.415 7.600 7.220 7.243 45,786 -0.21(-2.78%)
Sep 25, 2018 7.584 7.884 7.416 7.450 46,939 -0.18(-2.36%)
Sep 24, 2018 7.410 8.000 7.401 7.630 30,247 +0.03(+0.39%)
Sep 21, 2018 7.800 7.900 7.400 7.600 39,140 -0.29(-3.74%)
Sep 20, 2018 8.149 8.196 7.700 7.895 45,089 -0.18(-2.24%)
Sep 19, 2018 8.102 8.189 7.900 8.076 53,489 -0.05(-0.68%)
Sep 18, 2018 8.110 8.199 8.100 8.131 17,033 +0.02(+0.26%)
Sep 17, 2018 8.210 8.300 8.100 8.110 23,728 -0.14(-1.70%)
Sep 14, 2018 8.300 8.330 8.230 8.250 9,140 -0.05(-0.60%)
Sep 13, 2018 8.489 8.539 8.200 8.300 22,661 -0.20(-2.35%)
Sep 12, 2018 8.320 8.545 8.311 8.500 12,507 -0.00(-0.01%)
Sep 11, 2018 8.310 8.555 8.100 8.501 19,172 +0.06(+0.66%)
Sep 10, 2018 8.500 8.525 8.410 8.445 24,821 -0.05(-0.65%)
Sep 07, 2018 8.500 8.500 8.200 8.500 13,850 +0.00(+0.01%)
Sep 06, 2018 8.580 8.580 8.320 8.499 23,831 -0.00(-0.01%)
Sep 05, 2018 8.200 8.663 8.111 8.500 37,893 +0.21(+2.56%)
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.