Navios Maritime Holdings Inc (NY: NM )

1.891 +0.031 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.870 1.900 1.850 1.891 59,538 +0.03(+1.66%)
Jan 26, 2023 1.860 1.890 1.845 1.860 32,183 +0.04(+2.20%)
Jan 25, 2023 1.810 1.870 1.810 1.820 41,987 -0.04(-2.15%)
Jan 24, 2023 1.830 1.886 1.820 1.860 55,750 +0.04(+2.20%)
Jan 23, 2023 1.850 1.870 1.820 1.820 11,732 -0.03(-1.62%)
Jan 20, 2023 1.810 1.872 1.808 1.850 8,673 +0.02(+1.09%)
Jan 19, 2023 1.830 1.845 1.730 1.830 56,290 +0.04(+2.23%)
Jan 18, 2023 1.780 1.890 1.780 1.790 89,605 +0.00(+0.00%)
Jan 17, 2023 1.940 1.940 1.770 1.790 170,705 -0.15(-7.73%)
Jan 13, 2023 1.740 1.940 1.721 1.940 204,935 +0.22(+12.79%)
Jan 12, 2023 1.720 1.730 1.699 1.720 30,003 +0.01(+0.58%)
Jan 11, 2023 1.680 1.740 1.680 1.710 27,669 +0.00(+0.00%)
Jan 10, 2023 1.700 1.730 1.660 1.710 62,323 +0.01(+0.59%)
Jan 09, 2023 1.720 1.720 1.650 1.700 39,157 -0.01(-0.58%)
Jan 06, 2023 1.700 1.720 1.670 1.710 26,662 +0.04(+2.40%)
Jan 05, 2023 1.630 1.695 1.630 1.670 34,912 +0.01(+0.60%)
Jan 04, 2023 1.662 1.740 1.640 1.660 38,384 -0.01(-0.60%)
Jan 03, 2023 1.750 1.750 1.610 1.670 72,689 -0.08(-4.57%)
Dec 30, 2022 1.710 1.750 1.620 1.750 188,018 +0.04(+2.34%)
Dec 29, 2022 1.600 1.735 1.600 1.710 95,925 +0.10(+6.21%)
Dec 28, 2022 1.650 1.669 1.590 1.610 118,145 -0.05(-3.01%)
Dec 27, 2022 1.670 1.700 1.650 1.660 61,595 -0.04(-2.35%)
Dec 23, 2022 1.710 1.731 1.650 1.700 18,548 +0.02(+1.19%)
Dec 22, 2022 1.620 1.760 1.530 1.680 134,804 +0.06(+3.70%)
Dec 21, 2022 1.660 1.680 1.620 1.620 145,672 -0.07(-4.14%)
Dec 20, 2022 1.660 1.695 1.660 1.690 39,867 +0.02(+1.20%)
Dec 19, 2022 1.680 1.706 1.660 1.670 61,498 -0.06(-3.47%)
Dec 16, 2022 1.760 1.800 1.697 1.730 30,659 -0.04(-2.26%)
Dec 15, 2022 1.710 1.770 1.700 1.770 43,902 +0.04(+2.31%)
Dec 14, 2022 1.720 1.750 1.700 1.730 53,949 +0.03(+1.76%)
Dec 13, 2022 1.700 1.710 1.660 1.700 45,417 +0.04(+2.41%)
Dec 12, 2022 1.690 1.750 1.630 1.660 109,892 +0.06(+3.75%)
Dec 09, 2022 1.610 1.630 1.550 1.600 194,335 -0.01(-0.62%)
Dec 08, 2022 1.650 1.710 1.600 1.610 116,017 -0.03(-1.83%)
Dec 07, 2022 1.740 1.746 1.610 1.640 153,609 -0.08(-4.65%)
Dec 06, 2022 1.790 1.794 1.660 1.720 156,794 -0.08(-4.44%)
Dec 05, 2022 1.900 1.920 1.790 1.800 438,815 -0.10(-5.26%)
Dec 02, 2022 1.900 1.915 1.900 1.900 64,435 -0.01(-0.52%)
Dec 01, 2022 1.900 1.945 1.900 1.910 58,995 -0.01(-0.52%)
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%)
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.