Navios Maritime Holdings Inc (NY: NM )

9.800 USD +0.730 (+8.05%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 9.400 10.97 9.330 9.800 815,556 +0.73(+8.05%)
May 04, 2021 9.000 9.220 8.120 9.070 533,740 +0.23(+2.60%)
May 03, 2021 7.470 8.940 7.410 8.840 793,838 +1.61(+22.27%)
Apr 30, 2021 7.000 7.440 6.870 7.230 600,300 +0.31(+4.48%)
Apr 29, 2021 7.700 7.740 6.700 6.920 448,899 -0.71(-9.31%)
Apr 28, 2021 7.130 7.710 7.130 7.630 295,620 +0.50(+7.01%)
Apr 27, 2021 7.460 7.750 7.130 7.130 270,463 -0.13(-1.79%)
Apr 26, 2021 8.250 8.400 7.110 7.260 713,867 -0.82(-10.15%)
Apr 23, 2021 8.200 8.790 8.070 8.080 278,500 -0.21(-2.53%)
Apr 22, 2021 9.450 9.690 7.890 8.290 700,249 -1.01(-10.86%)
Apr 21, 2021 8.700 9.590 8.450 9.300 459,195 +0.75(+8.77%)
Apr 20, 2021 9.280 9.454 8.320 8.550 366,596 -0.72(-7.77%)
Apr 19, 2021 9.020 9.470 8.930 9.270 251,096 +0.26(+2.89%)
Apr 16, 2021 8.960 9.120 8.650 9.010 168,900 +0.12(+1.35%)
Apr 15, 2021 9.520 9.790 8.760 8.890 233,748 -0.37(-4.00%)
Apr 14, 2021 9.000 10.00 8.570 9.260 368,107 +0.55(+6.31%)
Apr 13, 2021 9.690 9.930 8.550 8.710 394,190 -1.15(-11.66%)
Apr 12, 2021 10.51 10.53 9.750 9.860 265,017 -0.66(-6.27%)
Apr 09, 2021 11.15 11.40 10.41 10.52 200,500 -0.49(-4.45%)
Apr 08, 2021 10.21 11.01 9.560 11.01 185,092 +0.88(+8.69%)
Apr 07, 2021 9.940 10.35 9.620 10.13 244,699 +0.15(+1.50%)
Apr 06, 2021 8.970 10.46 8.810 9.980 301,999 +0.85(+9.31%)
Apr 05, 2021 9.430 9.480 8.800 9.130 248,259 +0.07(+0.77%)
Apr 01, 2021 9.210 9.380 8.810 9.060 286,100 +0.30(+3.42%)
Mar 31, 2021 8.800 9.690 8.610 8.760 201,372 +0.06(+0.69%)
Mar 30, 2021 8.850 9.070 8.490 8.700 186,777 -0.18(-2.03%)
Mar 29, 2021 9.670 9.840 8.440 8.880 347,306 -1.25(-12.34%)
Mar 26, 2021 10.25 11.20 9.260 10.13 542,200 +0.02(+0.20%)
Mar 25, 2021 7.790 10.35 7.120 10.11 1,014,090 +1.48(+17.15%)
Mar 24, 2021 11.22 12.06 8.260 8.630 951,146 -2.27(-20.83%)
Mar 23, 2021 13.78 13.81 10.67 10.90 725,227 -2.88(-20.90%)
Mar 22, 2021 13.50 15.42 12.53 13.78 952,075 +1.25(+9.98%)
Mar 19, 2021 11.65 13.68 11.62 12.53 945,500 +1.48(+13.39%)
Mar 18, 2021 11.01 12.47 10.69 11.05 697,292 +0.67(+6.45%)
Mar 17, 2021 8.770 11.63 8.340 10.38 630,950 +1.54(+17.42%)
Mar 16, 2021 9.430 9.430 8.580 8.840 256,665 -0.69(-7.24%)
Mar 15, 2021 7.790 9.640 7.600 9.530 1,005,435 +2.16(+29.31%)
Mar 12, 2021 7.290 7.560 7.010 7.370 243,600 -0.12(-1.60%)
Mar 11, 2021 8.140 8.500 7.260 7.490 444,381 -0.36(-4.59%)
Mar 10, 2021 6.700 7.920 6.600 7.850 260,210 +1.10(+16.30%)
Mar 09, 2021 6.650 7.070 6.550 6.750 92,569 +0.10(+1.50%)
Mar 08, 2021 6.550 6.950 6.460 6.650 100,746 +0.10(+1.53%)
Mar 05, 2021 6.570 6.740 6.220 6.550 103,000 +0.05(+0.77%)
Mar 04, 2021 7.340 7.640 6.210 6.500 196,691 -0.62(-8.71%)
Mar 03, 2021 6.920 7.150 6.720 7.120 172,725 +0.45(+6.75%)
Mar 02, 2021 6.800 6.980 6.460 6.670 126,142 +0.02(+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.