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, 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.