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 (%)
Apr 29, 2022 3.650 3.800 3.620 3.630 163,504 -0.08(-2.16%)
Apr 28, 2022 3.800 3.830 3.600 3.710 197,796 -0.12(-3.13%)
Apr 27, 2022 3.590 3.910 3.590 3.830 238,777 +0.23(+6.39%)
Apr 26, 2022 3.670 3.760 3.570 3.600 207,147 -0.13(-3.49%)
Apr 25, 2022 4.410 4.430 3.550 3.730 941,253 -0.68(-15.42%)
Apr 22, 2022 4.250 4.780 4.240 4.410 733,977 +0.21(+5.00%)
Apr 21, 2022 3.880 4.380 3.850 4.200 764,860 +0.41(+10.82%)
Apr 20, 2022 3.880 4.080 3.700 3.790 347,820 -0.06(-1.56%)
Apr 19, 2022 3.540 3.850 3.528 3.850 339,155 +0.29(+8.15%)
Apr 18, 2022 3.590 3.610 3.390 3.560 383,463 -0.02(-0.56%)
Apr 14, 2022 3.160 3.580 3.160 3.580 279,960 +0.39(+12.23%)
Apr 13, 2022 3.180 3.220 3.085 3.190 229,710 +0.03(+0.95%)
Apr 12, 2022 3.180 3.210 3.060 3.160 228,448 +0.00(+0.00%)
Apr 11, 2022 3.260 3.280 3.100 3.160 270,523 -0.13(-3.95%)
Apr 08, 2022 3.260 3.330 3.170 3.290 208,313 +0.00(+0.00%)
Apr 07, 2022 3.310 3.380 3.210 3.290 185,967 +0.00(+0.00%)
Apr 06, 2022 3.330 3.340 3.170 3.290 213,721 -0.04(-1.20%)
Apr 05, 2022 3.400 3.487 3.310 3.330 269,052 -0.05(-1.48%)
Apr 04, 2022 3.650 3.675 3.315 3.380 412,582 -0.28(-7.65%)
Apr 01, 2022 3.590 3.680 3.590 3.660 140,522 +0.03(+0.83%)
Mar 31, 2022 3.640 3.710 3.570 3.630 222,280 -0.02(-0.55%)
Mar 30, 2022 3.710 3.750 3.605 3.650 117,007 -0.05(-1.35%)
Mar 29, 2022 3.630 3.799 3.500 3.700 174,787 +0.09(+2.49%)
Mar 28, 2022 3.660 3.780 3.550 3.610 245,474 -0.08(-2.17%)
Mar 25, 2022 3.880 3.880 3.630 3.690 147,785 -0.19(-4.90%)
Mar 24, 2022 3.750 3.880 3.750 3.880 136,770 +0.04(+1.04%)
Mar 23, 2022 3.680 3.860 3.660 3.840 123,525 +0.10(+2.67%)
Mar 22, 2022 3.630 3.790 3.595 3.740 210,273 +0.14(+3.89%)
Mar 21, 2022 3.780 3.780 3.520 3.600 210,494 -0.16(-4.26%)
Mar 18, 2022 3.750 3.860 3.640 3.760 318,670 +0.05(+1.35%)
Mar 17, 2022 3.600 3.740 3.535 3.710 220,204 +0.12(+3.34%)
Mar 16, 2022 3.420 3.600 3.380 3.590 180,685 +0.23(+6.85%)
Mar 15, 2022 3.460 3.480 3.170 3.360 331,096 -0.05(-1.47%)
Mar 14, 2022 3.670 3.770 3.360 3.410 416,040 -0.35(-9.31%)
Mar 11, 2022 3.900 3.960 3.760 3.760 256,098 -0.14(-3.59%)
Mar 10, 2022 3.780 4.020 3.750 3.900 378,931 +0.10(+2.63%)
Mar 09, 2022 3.850 3.980 3.774 3.800 255,486 +0.00(+0.00%)
Mar 08, 2022 4.000 4.000 3.790 3.800 402,880 -0.22(-5.47%)
Mar 07, 2022 3.770 4.020 3.740 4.020 492,634 +0.35(+9.54%)
Mar 04, 2022 3.750 3.870 3.650 3.670 190,031 -0.16(-4.18%)
Mar 03, 2022 3.890 3.990 3.750 3.830 192,202 -0.03(-0.78%)
Mar 02, 2022 3.850 4.100 3.810 3.860 426,227 +0.01(+0.26%)
Mar 01, 2022 3.680 3.870 3.610 3.850 679,220 +0.17(+4.62%)
Feb 28, 2022 4.010 4.200 3.560 3.680 1,006,712 -0.16(-4.17%)
Feb 25, 2022 3.140 3.870 3.310 3.840 1,078,702 +0.76(+24.68%)
Feb 24, 2022 3.010 3.250 2.900 3.080 636,580 +0.21(+7.32%)
Feb 23, 2022 3.260 3.290 2.850 2.870 541,489 -0.30(-9.46%)
Feb 22, 2022 3.350 3.370 3.150 3.170 449,121 -0.20(-5.93%)
Feb 18, 2022 3.370 0 -0.10(-2.88%)
Feb 17, 2022 3.450 3.530 3.426 3.470 259,368 +0.02(+0.58%)
Feb 16, 2022 3.540 3.600 3.440 3.450 84,949 -0.09(-2.54%)
Feb 15, 2022 3.450 3.670 3.450 3.540 157,630 +0.14(+4.12%)
Feb 14, 2022 3.430 3.520 3.350 3.400 109,403 -0.08(-2.30%)
Feb 11, 2022 3.650 3.700 3.470 3.480 214,799 -0.17(-4.66%)
Feb 10, 2022 3.500 3.900 3.500 3.650 396,686 +0.02(+0.55%)
Feb 09, 2022 3.510 3.640 3.510 3.630 168,162 +0.19(+5.52%)
Feb 08, 2022 3.530 3.570 3.390 3.440 159,526 -0.14(-3.91%)
Feb 07, 2022 3.530 3.610 3.490 3.580 148,512 +0.09(+2.58%)
Feb 04, 2022 3.400 3.510 3.350 3.490 133,364 +0.10(+2.95%)
Feb 03, 2022 3.170 3.450 3.390 175,792 +0.11(+3.35%)
Feb 02, 2022 3.290 3.330 3.100 3.280 433,884 -0.01(-0.30%)
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.