Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navios Maritime Holdings Inc (NY: NM )

N/A 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 (%)
May 31, 2007 10.46 10.78 10.38 10.50 473,300 +0.04(+0.38%)
May 30, 2007 10.32 10.46 10.20 10.46 1,186,467 +0.04(+0.38%)
May 29, 2007 10.29 10.49 10.25 10.42 835,100 +0.06(+0.58%)
May 25, 2007 10.29 10.48 10.21 10.36 1,012,700 +0.23(+2.27%)
May 24, 2007 10.29 10.73 10.06 10.13 6,165,941 -0.04(-0.39%)
May 23, 2007 10.44 10.44 10.02 10.17 1,120,600 -0.26(-2.49%)
May 22, 2007 10.80 10.80 10.33 10.43 1,505,600 -0.17(-1.60%)
May 21, 2007 10.45 10.60 10.28 10.60 2,438,596 +0.30(+2.91%)
May 18, 2007 9.450 10.41 9.450 10.30 3,491,100 +0.85(+8.99%)
May 17, 2007 9.100 9.580 9.030 9.450 616,000 +0.45(+5.00%)
May 16, 2007 9.140 9.140 8.800 9.000 802,400 -0.14(-1.53%)
May 15, 2007 9.190 9.360 9.030 9.140 1,043,200 -0.05(-0.54%)
May 14, 2007 9.210 9.280 9.150 9.190 390,500 -0.02(-0.22%)
May 11, 2007 9.200 9.290 9.170 9.210 1,142,900 +0.05(+0.55%)
May 10, 2007 9.110 9.230 8.970 9.160 615,900 +0.06(+0.66%)
May 09, 2007 9.140 9.170 8.940 9.100 553,400 -0.04(-0.44%)
May 08, 2007 9.100 9.140 9.000 9.140 558,000 +0.01(+0.11%)
May 07, 2007 9.020 9.230 8.940 9.130 621,587 +0.10(+1.11%)
May 04, 2007 9.160 9.230 8.950 9.030 821,300 -0.03(-0.33%)
May 03, 2007 9.000 9.250 8.960 9.060 695,200 +0.06(+0.67%)
May 02, 2007 8.760 9.100 8.720 9.000 759,335 +0.24(+2.74%)
May 01, 2007 8.790 8.800 8.610 8.760 269,100 +0.01(+0.11%)
Apr 30, 2007 8.750 8.850 8.630 8.750 767,400 +0.04(+0.46%)
Apr 27, 2007 8.570 8.870 8.540 8.710 191,900 +0.06(+0.69%)
Apr 26, 2007 8.790 8.850 8.540 8.650 1,003,000 -0.10(-1.14%)
Apr 25, 2007 8.530 8.800 8.500 8.750 320,300 +0.20(+2.34%)
Apr 24, 2007 8.840 8.840 8.450 8.550 474,700 -0.20(-2.29%)
Apr 23, 2007 8.770 8.920 8.750 8.750 485,100 -0.01(-0.11%)
Apr 20, 2007 8.620 8.790 8.560 8.760 733,900 +0.26(+3.06%)
Apr 19, 2007 8.390 8.570 8.250 8.500 505,300 +0.08(+0.95%)
Apr 18, 2007 8.210 8.440 8.120 8.420 680,000 +0.25(+3.06%)
Apr 17, 2007 7.990 8.290 7.950 8.170 740,700 +0.17(+2.12%)
Apr 16, 2007 7.710 8.000 7.710 8.000 326,700 +0.26(+3.36%)
Apr 13, 2007 7.830 7.840 7.669 7.740 458,100 -0.09(-1.15%)
Apr 12, 2007 7.750 7.880 7.610 7.830 420,900 +0.06(+0.77%)
Apr 11, 2007 7.420 7.770 7.340 7.770 215,500 +0.29(+3.88%)
Apr 10, 2007 7.740 7.740 7.450 7.480 88,100 -0.22(-2.86%)
Apr 09, 2007 7.790 7.960 7.540 7.700 227,000 -0.09(-1.16%)
Apr 05, 2007 7.580 7.800 7.540 7.790 151,200 +0.11(+1.43%)
Apr 04, 2007 7.980 7.980 7.630 7.680 190,400 -0.23(-2.91%)
Apr 03, 2007 7.750 7.910 7.180 7.910 459,400 +0.26(+3.40%)
Apr 02, 2007 7.360 7.650 7.180 7.650 320,600 +0.32(+4.37%)
Mar 30, 2007 7.230 7.350 7.200 7.330 125,400 +0.07(+0.96%)
Mar 29, 2007 7.300 7.450 7.180 7.260 265,900 -0.14(-1.89%)
Mar 28, 2007 7.550 7.550 7.380 7.400 401,200 -0.15(-1.99%)
Mar 27, 2007 7.700 7.770 7.470 7.550 252,800 -0.15(-1.95%)
Mar 26, 2007 7.650 7.820 7.640 7.700 150,900 -0.07(-0.90%)
Mar 23, 2007 7.800 7.890 7.740 7.770 155,900 -0.07(-0.89%)
Mar 22, 2007 7.780 7.950 7.700 7.840 551,100 -0.01(-0.13%)
Mar 21, 2007 8.090 8.140 7.800 7.850 596,400 -0.16(-2.00%)
Mar 20, 2007 7.700 8.040 7.700 8.010 506,200 +0.33(+4.30%)
Mar 19, 2007 7.670 7.690 7.300 7.680 1,092,400 +0.18(+2.40%)
Mar 16, 2007 7.330 7.590 7.240 7.500 371,100 +0.25(+3.45%)
Mar 15, 2007 7.290 7.380 7.170 7.250 212,300 -0.04(-0.55%)
Mar 14, 2007 7.710 7.710 7.170 7.290 847,300 -0.37(-4.83%)
Mar 13, 2007 8.020 8.020 7.510 7.660 566,000 -0.36(-4.49%)
Mar 12, 2007 8.090 8.190 8.000 8.020 166,300 -0.02(-0.25%)
Mar 09, 2007 8.450 8.450 7.980 8.040 304,400 -0.32(-3.83%)
Mar 08, 2007 8.220 8.400 8.070 8.360 1,233,000 +0.13(+1.58%)
Mar 07, 2007 7.900 8.230 7.750 8.230 1,013,700 +0.33(+4.18%)
Mar 06, 2007 7.870 7.950 7.770 7.900 460,400 +0.18(+2.33%)
Mar 05, 2007 8.130 8.130 7.630 7.720 383,600 -0.41(-5.04%)
Mar 02, 2007 8.040 8.280 8.000 8.130 812,400 +0.11(+1.37%)
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.