Navios Maritime Historical Data - NM

NM Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 5.65 5.62 0.12 +2.18% 5.37 5.6632999 77,831
Oct 17 2019 5.61 5.5 -0.15 -2.65% 5.47 5.89 92,041
Oct 16 2019 5.64 5.65 -0.03 -0.53% 5.64 5.86 66,484
Oct 15 2019 5.94 5.68 -0.23 -3.89% 5.4978 6.01 108,113
Oct 14 2019 5.49 5.91 0.46 +8.44% 5.42 5.9898999 168,231
Oct 11 2019 5.62 5.45 -0.3 -5.22% 5.45 5.9 165,935
Oct 10 2019 5.5 5.75 0.25 +4.55% 5.23 5.97 330,942
Oct 09 2019 4.62 5.5 0.93 +20.35% 4.5599999 5.5199999 349,896
Oct 08 2019 4.0199999 4.57 0.48 +11.74% 3.88 4.64 254,332
Oct 07 2019 4.1 4.09 -0.1 -2.39% 3.8401 4.1618 132,439
Oct 04 2019 4.39 4.19 -0.2 -4.56% 4.13 4.4 97,056
Oct 03 2019 4.59 4.39 -0.22 -4.77% 4.29 4.61 97,683
Oct 02 2019 4.74 4.61 -0.16 -3.35% 4.5426 4.74 78,195
Oct 01 2019 4.84 4.7699999 -0.04 -0.83% 4.66 4.85 65,266
Sep 30 2019 5.0199999 4.8099999 -0.21 -4.18% 4.74 5.0199999 57,022
Sep 27 2019 4.98 5.0199999 0.01 +0.20% 4.94 5.05 56,060
Sep 26 2019 5.09 5.01 -0.06 -1.18% 4.79 5.2 81,152
Sep 25 2019 4.59 5.07 0.35 +7.42% 4.59 5.15 123,076
Sep 24 2019 4.88 4.72 -0.13 -2.68% 4.55 4.88 73,746
Sep 23 2019 4.88 4.85 -0.13 -2.61% 4.72 5.0103 78,739
Sep 20 2019 4.95 4.98 0.01 +0.20% 4.7699999 5 75,922
Sep 19 2019 5.12 4.97 -0.14 -2.74% 4.91 5.15 58,811
Sep 18 2019 5.07 5.11 0.03 +0.59% 4.92 5.15 70,111
Sep 17 2019 4.94 5.08 0.03 +0.59% 4.94 5.23 51,917
Sep 16 2019 5.08 5.05 0.23 +4.77% 5.0199999 5.18 26,710
Sep 13 2019 4.89 4.82 -0.08 -1.63% 4.73 5 47,410
Sep 12 2019 4.82 4.9 0.04 +0.82% 4.78 4.9384 74,691
Sep 11 2019 4.94 4.86 -0.11 -2.21% 4.71 5.1 142,539
Sep 10 2019 4.98 4.97 0.04 +0.81% 4.88 5.24 82,960
Sep 09 2019 4.74 4.93 0.28 +6.02% 4.7 4.99 58,025
Sep 06 2019 5.07 4.65 -0.4 -7.92% 4.6 5.07 80,051
Sep 05 2019 4.43 5.05 0.40 +8.60% 4.37 5.14 172,380
Sep 04 2019 4.88 4.65 -0.12 -2.52% 4.47 5.1448 269,351
Sep 03 2019 6.1 4.7699999 -1.55 -24.53% 4.75 6.1 314,563
Sep 02 2019 6.64 6.32 0.00 +0.00% 6.14 6.83 0
Aug 30 2019 6.64 6.32 -0.3 -4.53% 6.14 6.83 99,328
Aug 29 2019 6.59 6.62 0.20 +3.12% 6.34 6.98 166,257
Aug 28 2019 5.7 6.42 0.74 +13.03% 5.7 6.6449999 160,847
Aug 27 2019 6.22 5.68 -0.52 -8.39% 5.53 6.38 73,979
Aug 26 2019 5.88 6.2 0.31 +5.26% 5.83 6.3776 203,669
Aug 23 2019 6.03 5.89 -0.26 -4.23% 5.8 6.37 90,930
Aug 22 2019 6.5 6.15 -0.37 -5.67% 5.87 6.94 198,128
Aug 21 2019 5.63 6.5199999 1.05 +19.20% 5.6 6.62 213,912
Aug 20 2019 5.15 5.47 0.41 +8.10% 5.07 5.559 145,147
Aug 19 2019 4.5199999 5.0599999 0.65 +14.74% 4.5 5.1 209,514
Aug 16 2019 4.42 4.41 -0.04 -0.9% 4.35 4.62 72,666
Aug 15 2019 4.47 4.45 0.10 +2.30% 4.35 4.6073 98,397
Aug 14 2019 4.47 4.35 -0.18 -3.97% 4.22 4.5 87,839
Aug 13 2019 4.26 4.53 0.23 +5.35% 4.26 4.66 77,243
Aug 12 2019 4.5 4.3 -0.15 -3.37% 4.2 4.5 134,604
Aug 09 2019 4.49 4.45 -0.12 -2.63% 4.32 4.54 44,336
Aug 08 2019 4.29 4.57 0.28 +6.53% 4.29 4.67 57,225
Aug 07 2019 4.45 4.29 -0.23 -5.09% 4.21 4.54 70,493
Aug 06 2019 4.4 4.5199999 0.00 +0.00% 4.35 4.66 0
Aug 06 2019 4.4 4.5199999 0.18 +4.15% 4.35 4.66 124,678
Aug 05 2019 4.28 4.34 -0.09 -2.03% 4.16 4.66 127,253
Aug 02 2019 5.04 4.43 -0.67 -13.14% 4.33 5.09 222,307
Aug 01 2019 5.6 5.1 -0.57 -10.05% 5.05 5.75 100,164
Jul 31 2019 5.8 5.67 -0.17 -2.91% 5.32 5.9999 166,232
Jul 30 2019 6.66 5.84 -0.89 -13.22% 5.82 6.66 167,443
Jul 29 2019 7.01 6.73 -0.34 -4.81% 6.66 7.1899 98,470
Jul 26 2019 7.4 7.07 -0.34 -4.59% 6.9101 7.4 106,906
Jul 25 2019 7.74 7.41 -0.27 -3.52% 7 7.74 114,255
Jul 24 2019 7.5 7.68 0.24 +3.23% 7.32 7.79 125,361
Jul 23 2019 7.85 7.44 -0.37 -4.74% 6.75 8.1 360,739
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:20191021 05:46:07