Breaking News Bar

Business News and Information

Navios Maritime Holdings Inc (NY: NM )

6.550 USD +0.050 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 6.330 6.900 6.250 6.650 116,179 +0.35(+5.56%)
Feb 26, 2021 6.160 6.540 5.846 6.300 133,300 +0.14(+2.27%)
Feb 25, 2021 6.930 7.150 6.040 6.160 138,073 -0.63(-9.28%)
Feb 24, 2021 6.270 7.190 6.180 6.790 155,138 +0.61(+9.87%)
Feb 23, 2021 6.920 7.084 6.100 6.180 188,726 -1.05(-14.52%)
Feb 22, 2021 6.760 7.460 6.760 7.230 179,806 -0.07(-0.96%)
Feb 19, 2021 6.710 7.590 6.553 7.300 271,000 +0.50(+7.35%)
Feb 18, 2021 7.430 7.430 6.570 6.800 243,033 -0.67(-8.97%)
Feb 17, 2021 7.800 7.800 7.280 7.470 178,192 -0.36(-4.60%)
Feb 16, 2021 7.990 8.500 7.280 7.830 515,321 +0.53(+7.26%)
Feb 12, 2021 6.400 7.300 6.309 7.300 371,800 +0.90(+14.06%)
Feb 11, 2021 6.380 6.690 5.930 6.400 183,369 +0.03(+0.47%)
Feb 10, 2021 6.600 6.830 5.560 6.370 378,014 -0.12(-1.85%)
Feb 09, 2021 5.300 6.930 5.300 6.490 599,309 +1.19(+22.45%)
Feb 08, 2021 4.980 5.400 4.980 5.300 241,086 +0.32(+6.43%)
Feb 05, 2021 4.800 5.100 4.630 4.980 157,100 +0.25(+5.29%)
Feb 04, 2021 5.120 5.160 4.500 4.730 216,742 -0.27(-5.40%)
Feb 03, 2021 4.510 5.060 4.430 5.000 286,692 +0.58(+13.12%)
Feb 02, 2021 4.450 4.650 4.280 4.420 195,964 -0.21(-4.54%)
Feb 01, 2021 4.640 5.000 4.420 4.630 642,971 +0.28(+6.44%)
Jan 29, 2021 3.440 5.310 3.395 4.350 1,533,200 +0.91(+26.45%)
Jan 28, 2021 3.610 3.700 3.360 3.440 98,018 -0.17(-4.71%)
Jan 27, 2021 3.710 3.880 3.520 3.610 122,333 -0.06(-1.63%)
Jan 26, 2021 3.670 3.730 3.600 3.670 88,460 +0.00(+0.00%)
Jan 25, 2021 3.650 3.710 3.400 3.670 102,765 +0.07(+1.94%)
Jan 22, 2021 3.400 3.670 3.290 3.600 92,800 +0.15(+4.35%)
Jan 21, 2021 3.440 3.480 3.150 3.450 102,008 -0.03(-0.86%)
Jan 20, 2021 3.730 3.730 3.360 3.480 171,843 -0.23(-6.20%)
Jan 19, 2021 3.700 3.750 3.530 3.710 109,063 +0.12(+3.34%)
Jan 15, 2021 3.900 3.950 3.450 3.590 264,100 -0.31(-7.95%)
Jan 14, 2021 3.580 3.900 3.450 3.900 218,408 +0.48(+14.04%)
Jan 13, 2021 3.580 3.600 3.060 3.420 334,106 -0.17(-4.74%)
Jan 12, 2021 3.330 3.920 3.330 3.590 588,325 +0.26(+7.81%)
Jan 11, 2021 2.990 3.420 2.980 3.330 332,386 +0.40(+13.65%)
Jan 08, 2021 2.600 2.950 2.550 2.930 264,900 +0.40(+15.81%)
Jan 07, 2021 2.330 2.560 2.330 2.530 69,476 +0.11(+4.55%)
Jan 06, 2021 2.590 2.590 2.330 2.420 91,789 -0.12(-4.72%)
Jan 05, 2021 2.210 2.550 2.210 2.540 90,059 +0.33(+14.93%)
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.
 
bottom clear