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 (%)
Feb 28, 2020 3.080 3.230 2.910 3.220 45,600 +0.02(+0.63%)
Feb 27, 2020 3.160 3.390 2.880 3.200 87,397 -0.04(-1.23%)
Feb 26, 2020 3.230 3.320 3.170 3.240 33,241 +0.07(+2.21%)
Feb 25, 2020 3.010 3.200 2.930 3.170 70,855 +0.17(+5.67%)
Feb 24, 2020 3.180 3.180 2.824 3.000 105,615 -0.33(-9.91%)
Feb 21, 2020 3.490 3.490 3.329 3.330 24,800 -0.15(-4.31%)
Feb 20, 2020 3.400 3.580 3.330 3.480 53,203 +0.09(+2.65%)
Feb 19, 2020 3.590 3.800 3.352 3.390 110,507 -0.19(-5.31%)
Feb 18, 2020 3.640 3.780 3.570 3.580 65,516 -0.19(-5.04%)
Feb 14, 2020 3.900 3.957 3.660 3.770 54,400 -0.15(-3.83%)
Feb 13, 2020 4.080 4.105 3.850 3.920 70,283 -0.19(-4.62%)
Feb 12, 2020 3.520 4.110 3.520 4.110 125,589 +0.52(+14.48%)
Feb 11, 2020 3.080 3.590 3.030 3.590 98,273 +0.47(+15.06%)
Feb 10, 2020 3.350 3.350 3.050 3.120 94,478 -0.18(-5.45%)
Feb 07, 2020 3.460 3.460 3.200 3.300 126,000 -0.23(-6.52%)
Feb 06, 2020 3.490 3.570 3.390 3.530 72,250 -0.06(-1.67%)
Feb 05, 2020 3.560 3.690 3.550 3.590 58,278 +0.10(+2.87%)
Feb 04, 2020 3.500 3.640 3.280 3.490 84,775 +0.07(+2.05%)
Feb 03, 2020 3.020 3.620 2.970 3.420 143,820 +0.48(+16.33%)
Jan 31, 2020 3.050 3.060 2.940 2.940 25,300 -0.21(-6.67%)
Jan 30, 2020 3.340 3.340 3.040 3.150 54,495 -0.23(-6.80%)
Jan 29, 2020 3.210 3.410 3.210 3.380 21,387 +0.17(+5.30%)
Jan 28, 2020 3.220 3.410 3.140 3.210 95,820 -0.04(-1.23%)
Jan 27, 2020 3.440 3.590 3.230 3.250 60,942 -0.33(-9.22%)
Jan 24, 2020 3.650 3.660 3.530 3.580 40,100 -0.10(-2.72%)
Jan 23, 2020 3.800 3.800 3.620 3.680 37,221 -0.13(-3.41%)
Jan 22, 2020 3.780 3.840 3.740 3.810 35,865 -0.05(-1.30%)
Jan 21, 2020 3.910 3.910 3.730 3.860 39,802 -0.05(-1.28%)
Jan 17, 2020 3.950 3.950 3.785 3.910 55,200 -0.03(-0.76%)
Jan 16, 2020 3.980 4.005 3.908 3.940 74,787 -0.05(-1.25%)
Jan 15, 2020 3.930 4.000 3.890 3.990 25,773 +0.00(+0.00%)
Jan 14, 2020 3.850 3.990 3.780 3.990 53,293 +0.12(+3.10%)
Jan 13, 2020 3.750 3.890 3.729 3.870 41,095 +0.12(+3.20%)
Jan 10, 2020 3.970 4.000 3.710 3.750 114,600 -0.38(-9.20%)
Jan 09, 2020 4.210 4.210 4.020 4.130 35,329 -0.07(-1.67%)
Jan 08, 2020 4.310 4.310 4.160 4.200 37,307 -0.09(-2.10%)
Jan 07, 2020 4.310 4.350 4.180 4.290 50,291 -0.06(-1.38%)
Jan 06, 2020 4.300 4.380 4.300 4.350 25,141 +0.02(+0.46%)
Jan 03, 2020 4.280 4.350 4.160 4.330 43,600 +0.00(+0.00%)
Jan 02, 2020 4.470 4.480 4.260 4.330 60,991 -0.15(-3.35%)
Dec 31, 2019 4.600 4.630 4.430 4.480 93,300 -0.07(-1.54%)
Dec 30, 2019 4.750 4.750 4.500 4.550 59,638 -0.19(-4.01%)
Dec 27, 2019 4.910 4.920 4.640 4.740 87,400 -0.18(-3.66%)
Dec 26, 2019 4.860 5.050 4.800 4.920 56,992 +0.02(+0.41%)
Dec 24, 2019 4.960 4.983 4.810 4.900 17,600 -0.07(-1.41%)
Dec 23, 2019 4.900 5.000 4.780 4.970 63,238 +0.05(+1.02%)
Dec 20, 2019 5.050 5.120 4.830 4.920 56,600 -0.10(-1.99%)
Dec 19, 2019 4.720 5.050 4.676 5.020 140,707 +0.28(+5.91%)
Dec 18, 2019 4.680 4.750 4.580 4.740 83,459 +0.03(+0.64%)
Dec 17, 2019 4.690 4.730 4.570 4.710 52,508 -0.01(-0.21%)
Dec 16, 2019 4.790 4.790 4.670 4.720 22,050 -0.06(-1.26%)
Dec 13, 2019 4.740 4.800 4.700 4.780 29,500 +0.04(+0.84%)
Dec 12, 2019 4.770 4.800 4.600 4.740 61,986 -0.06(-1.25%)
Dec 11, 2019 4.820 4.850 4.750 4.800 18,604 -0.04(-0.83%)
Dec 10, 2019 4.880 4.880 4.740 4.840 64,951 +0.08(+1.68%)
Dec 09, 2019 4.790 4.860 4.730 4.760 44,946 -0.06(-1.24%)
Dec 06, 2019 4.850 4.900 4.700 4.820 73,300 -0.05(-1.03%)
Dec 05, 2019 4.610 4.950 4.560 4.870 86,445 +0.19(+4.06%)
Dec 04, 2019 4.800 4.870 4.600 4.680 140,086 -0.05(-1.06%)
Dec 03, 2019 4.720 4.800 4.640 4.730 39,206 -0.07(-1.46%)
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.