Navios Maritime Holdings Inc (NY: NM )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2.220 2.330 2.040 2.240 396,910 +0.11(+5.16%)
Jun 23, 2022 2.260 2.330 2.060 2.130 331,473 -0.13(-5.75%)
Jun 22, 2022 2.450 2.460 2.210 2.260 350,972 -0.20(-8.13%)
Jun 21, 2022 2.600 2.600 2.420 2.460 131,537 -0.09(-3.53%)
Jun 17, 2022 2.620 2.710 2.520 2.550 251,424 -0.12(-4.49%)
Jun 16, 2022 2.860 2.876 2.650 2.670 215,607 -0.22(-7.61%)
Jun 15, 2022 2.900 2.959 2.850 2.890 128,314 +0.02(+0.70%)
Jun 14, 2022 2.910 3.049 2.850 2.870 114,756 -0.03(-1.03%)
Jun 13, 2022 3.000 3.040 2.810 2.900 245,313 -0.13(-4.29%)
Jun 10, 2022 3.150 3.210 3.030 3.030 174,284 -0.10(-3.19%)
Jun 09, 2022 3.210 3.320 3.110 3.130 170,570 -0.08(-2.49%)
Jun 08, 2022 3.480 3.480 3.200 3.210 196,657 -0.27(-7.76%)
Jun 07, 2022 3.370 3.530 3.310 3.480 106,633 +0.15(+4.50%)
Jun 06, 2022 3.390 3.410 3.290 3.330 69,011 -0.04(-1.19%)
Jun 03, 2022 3.300 3.390 3.210 3.370 114,983 +0.08(+2.43%)
Jun 02, 2022 3.340 3.460 3.290 3.290 120,963 -0.06(-1.79%)
Jun 01, 2022 3.320 3.380 3.200 3.350 141,511 +0.04(+1.21%)
May 31, 2022 3.340 3.390 3.200 3.310 97,713 -0.01(-0.30%)
May 27, 2022 3.560 3.570 3.255 3.320 290,407 -0.18(-5.14%)
May 26, 2022 3.390 3.540 3.340 3.500 162,540 +0.12(+3.55%)
May 25, 2022 3.200 3.390 3.101 3.380 176,831 +0.21(+6.62%)
May 24, 2022 3.340 3.340 3.090 3.170 366,985 -0.20(-5.93%)
May 23, 2022 3.340 3.410 3.200 3.370 388,383 +0.07(+2.12%)
May 20, 2022 3.400 3.510 3.260 3.300 168,974 -0.09(-2.65%)
May 19, 2022 3.410 3.535 3.330 3.390 262,054 -0.23(-6.35%)
May 18, 2022 3.650 3.840 3.510 3.620 228,066 -0.03(-0.82%)
May 17, 2022 3.520 3.720 3.520 3.650 245,502 +0.15(+4.29%)
May 16, 2022 3.300 3.510 3.300 3.500 147,059 +0.23(+7.03%)
May 13, 2022 3.360 3.425 3.240 3.270 169,472 -0.03(-0.91%)
May 12, 2022 3.190 3.300 3.000 3.300 225,860 +0.10(+3.12%)
May 11, 2022 3.210 3.360 3.160 3.200 204,729 -0.05(-1.54%)
May 10, 2022 3.370 3.470 3.150 3.250 204,371 -0.01(-0.31%)
May 09, 2022 3.620 3.620 3.200 3.260 273,201 -0.39(-10.68%)
May 06, 2022 3.770 3.770 3.620 3.650 108,675 -0.12(-3.18%)
May 05, 2022 3.880 3.900 3.650 3.770 107,144 -0.06(-1.57%)
May 04, 2022 3.790 3.840 3.630 3.830 116,104 +0.08(+2.13%)
May 03, 2022 3.560 3.800 3.550 3.750 232,554 +0.19(+5.34%)
May 02, 2022 3.580 3.623 3.420 3.560 168,186 -0.07(-1.93%)
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%)
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.