Navios Maritime Historical Data - NM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Navios Maritime Holdings Inc NM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.49 0.00 0.00 0.00 5.49 04:00:00
more quote information »

NM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.645.895.335.5685,191-0.15-2.66%
1 Month4.596.013.84015.20129,7760.9019.61%
3 Months5.806.983.84015.19124,191-0.31-5.34%
6 Months4.078.102.754.89133,8541.4234.89%
1 Year6.388.101.693.70268,932-0.89-13.95%
3 Years11.6024.001.6912.41628,530-6.11-52.67%
5 Years56.0063.401.6918.82727,022-50.51-90.2%

NM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 5.49 -0.08 -1.44% 5.62 5.62 5.33 101,304
Oct 21 2019 5.57 -0.05 -0.89% 5.55 5.67 5.44 88,295
Oct 18 2019 5.62 0.12 2.18% 5.65 5.6633 5.37 77,831
Oct 17 2019 5.50 -0.15 -2.65% 5.61 5.89 5.47 92,041
Oct 16 2019 5.65 -0.03 -0.53% 5.64 5.86 5.64 66,484
Oct 15 2019 5.68 -0.23 -3.89% 5.94 6.01 5.4978 108,113
Oct 14 2019 5.91 0.46 8.44% 5.49 5.9899 5.42 168,231
Oct 11 2019 5.45 -0.30 -5.22% 5.62 5.90 5.45 165,935
Oct 10 2019 5.75 0.25 4.55% 5.50 5.97 5.23 330,942
Oct 09 2019 5.50 0.93 20.35% 4.62 5.52 4.56 349,896
Oct 08 2019 4.57 0.48 11.74% 4.02 4.64 3.88 254,332
Oct 07 2019 4.09 -0.10 -2.39% 4.10 4.1618 3.8401 132,439
Oct 04 2019 4.19 -0.20 -4.56% 4.39 4.40 4.13 97,056
Oct 03 2019 4.39 -0.22 -4.77% 4.59 4.61 4.29 97,683
Oct 02 2019 4.61 -0.16 -3.35% 4.74 4.74 4.5426 78,195
Oct 01 2019 4.77 -0.04 -0.83% 4.84 4.85 4.66 65,266
Sep 30 2019 4.81 -0.21 -4.18% 5.02 5.02 4.74 57,022
Sep 27 2019 5.02 0.01 0.2% 4.98 5.05 4.94 56,060
Sep 26 2019 5.01 -0.06 -1.18% 5.09 5.20 4.79 81,152
Sep 25 2019 5.07 0.35 7.42% 4.59 5.15 4.59 123,076
Sep 24 2019 4.72 -0.13 -2.68% 4.88 4.88 4.55 73,746
Sep 23 2019 4.85 -0.13 -2.61% 4.88 5.0103 4.72 78,739
See More Historical Prices »
Your Recent History
NYSE
NM
Navios Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191023 10:03:40