NM

Navios Maritime Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Navios Maritime Holdings Inc NM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -4.84% 4.52 18:00:54
Open Price Low Price High Price Close Price Prev Close
4.75 4.36 4.75 4.50 4.75
more quote information »

NM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.355.554.364.97852,894-0.83-15.51%
1 Month3.387.483.235.261,125,1171.1433.73%
3 Months9.169.593.185.23588,916-4.64-50.66%
6 Months8.7715.41993.186.96468,295-4.25-48.46%
1 Year1.7215.41991.456.40314,3482.80162.79%
3 Years8.2115.41991.30225.08230,530-3.69-44.95%
5 Years11.7024.001.302211.33461,732-7.18-61.37%

NM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 4.50 -0.25 -5.26% 4.75 4.75 4.36 608,206
Sep 16 2021 4.75 0.08 1.71% 4.62 4.7954 4.45 703,759
Sep 15 2021 4.67 -0.04 -0.85% 4.80 4.85 4.53 562,922
Sep 14 2021 4.71 -0.53 -10.11% 5.24 5.26 4.66 1,073,761
Sep 13 2021 5.24 -0.08 -1.5% 5.41 5.47 5.10 755,710
Sep 10 2021 5.32 0.00 0.0% 5.35 5.55 5.11 1,168,319
Sep 09 2021 5.32 0.09 1.72% 5.09 5.525 5.06 893,912
Sep 08 2021 5.23 -0.15 -2.79% 5.28 5.40 5.05 1,010,888
Sep 07 2021 5.38 -0.29 -5.11% 5.54 5.78 5.20 1,366,479
Sep 03 2021 5.67 -0.21 -3.57% 5.56 5.87 5.46 1,634,281
Sep 02 2021 5.88 -0.09 -1.51% 6.40 7.48 5.45 4,028,499
Sep 01 2021 5.97 0.52 9.54% 5.45 6.06 5.10 948,318
Aug 31 2021 5.45 0.10 1.87% 5.30 5.56 5.10 691,460
Aug 30 2021 5.35 -0.21 -3.78% 5.67 5.90 5.00 1,384,996
Aug 27 2021 5.56 1.15 26.08% 4.51 5.60 4.50 1,511,929
Aug 26 2021 4.41 -0.27 -5.77% 4.76 5.06 4.30 556,869
Aug 25 2021 4.68 -0.03 -0.64% 4.58 4.83 4.50 468,143
Aug 24 2021 4.71 0.48 11.35% 4.26 4.89 4.16 838,585
Aug 23 2021 4.23 0.40 10.44% 3.95 4.32 3.76 731,445
Aug 20 2021 3.83 0.47 13.99% 3.38 3.83 3.23 1,046,954
Aug 19 2021 3.36 -0.30 -8.2% 3.64 3.695 3.18 402,137
Aug 18 2021 3.66 -0.16 -4.19% 3.83 3.94 3.58 405,181
See More Historical Prices ยป
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:20210918 04:06:51