NM

Navios Maritime Historical Data

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 Last Traded
-0.07 -0.8% 8.66 16:00:07
Open Price Low Price High Price Close Price Prev Close
8.80 8.55 8.98 8.66 8.73
more quote information »

NM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.458.987.808.47186,3620.212.49%
1 Month8.199.377.208.23218,0460.475.74%
3 Months8.8011.39996.708.68313,742-0.14-1.59%
6 Months2.3515.41992.117.98312,1116.31268.51%
1 Year2.2615.41991.457.02184,8386.40283.19%
3 Years9.3015.41991.30225.46210,707-0.64-6.88%
5 Years9.2024.001.302211.58468,731-0.54-5.87%

NM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 8.73 0.47 5.69% 8.03 8.79 7.89 412,366
Jun 21 2021 8.26 0.26 3.25% 8.00 8.30 7.96 84,388
Jun 18 2021 8.00 -0.17 -2.08% 7.90 8.15 7.80 104,016
Jun 17 2021 8.17 -0.44 -5.11% 8.51 8.70 7.90 203,099
Jun 16 2021 8.61 0.18 2.14% 8.45 8.6999 8.20 127,941
Jun 15 2021 8.43 0.36 4.46% 8.26 8.465 7.95 157,475
Jun 14 2021 8.07 -0.49 -5.72% 8.67 8.74 8.01 132,004
Jun 11 2021 8.56 0.22 2.64% 8.61 8.61 8.11 207,617
Jun 10 2021 8.34 -0.45 -5.12% 8.99 9.37 8.16 289,865
Jun 09 2021 8.79 0.40 4.77% 8.57 9.06 8.40 317,214
Jun 08 2021 8.39 0.19 2.32% 8.33 8.45 7.99 210,201
Jun 07 2021 8.20 0.61 8.04% 7.68 8.35 7.6448 343,412
Jun 04 2021 7.59 0.14 1.88% 7.59 7.7499 7.25 232,562
Jun 03 2021 7.45 -0.49 -6.17% 7.81 7.90 7.20 381,003
Jun 02 2021 7.94 -0.22 -2.7% 8.07 8.2376 7.82 213,595
Jun 01 2021 8.16 0.28 3.55% 7.99 8.19 7.80 129,659
May 28 2021 7.88 -0.24 -2.96% 8.23 8.4835 7.82 108,770
May 27 2021 8.12 -0.35 -4.13% 8.50 8.53 7.65 259,171
May 26 2021 8.47 0.40 4.96% 8.19 8.54 8.17 228,520
May 25 2021 8.07 -0.83 -9.33% 8.80 8.89 7.9901 259,687
May 24 2021 8.90 -0.09 -1.0% 8.98 9.16 8.73 141,010
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:20210623 20:44:02