NM

Navios Maritime Historical Data

NM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 4.21 -0.11 -2.55% 4.31 4.33 3.99 122,359
Aug 02 2021 4.32 0.09 2.13% 4.30 4.54 4.08 592,531
Jul 30 2021 4.23 -0.09 -2.08% 4.28 4.4385 4.09 232,359
Jul 29 2021 4.32 -0.22 -4.85% 4.61 4.63 4.19 233,117
Jul 28 2021 4.54 0.13 2.95% 4.47 4.70 4.43 129,461
Jul 27 2021 4.41 -0.21 -4.55% 4.56 4.56 4.07 300,670
Jul 26 2021 4.62 -0.06 -1.28% 4.78 5.1732 4.39 377,135
Jul 23 2021 4.68 -0.51 -9.83% 5.21 5.35 4.65 307,430
Jul 22 2021 5.19 -0.20 -3.71% 5.405 5.46 4.91 369,838
Jul 21 2021 5.39 0.81 17.69% 4.71 5.46 4.6106 686,642
Jul 20 2021 4.58 -0.38 -7.66% 4.96 4.96 4.49 375,388
Jul 19 2021 4.96 -0.34 -6.42% 5.00 5.28 4.83 536,310
Jul 16 2021 5.30 -0.40 -7.02% 5.82 5.90 5.30 244,937
Jul 15 2021 5.70 -0.73 -11.35% 6.29 6.5263 5.69 298,113
Jul 14 2021 6.43 -0.73 -10.2% 7.24 7.2599 6.41 201,845
Jul 13 2021 7.16 -0.21 -2.85% 7.26 7.37 7.08 55,903
Jul 12 2021 7.37 0.07 0.96% 7.20 7.4999 7.00 102,931
Jul 09 2021 7.30 0.05 0.69% 7.50 7.50 7.20 170,468
Jul 08 2021 7.25 -0.63 -7.99% 7.57 7.80 7.19 343,127
Jul 07 2021 7.88 -0.20 -2.48% 8.13 8.19 7.6001 192,713
Jul 06 2021 8.08 0.01 0.12% 8.20 8.33 7.90 174,310
Jul 05 2021 8.07 0.00 +0.00% 8.77 8.90 7.88 0
Jul 02 2021 8.07 -0.86 -9.63% 8.77 8.90 7.88 469,434
Jul 01 2021 8.93 -0.20 -2.19% 9.16 9.59 8.91 351,339
Jun 30 2021 9.13 0.69 8.18% 8.39 9.18 8.35 342,559
Jun 29 2021 8.44 -0.16 -1.86% 8.60 8.80 8.37 127,681
Jun 28 2021 8.60 -0.36 -4.02% 8.89 8.92 8.33 162,921
Jun 25 2021 8.96 -0.13 -1.43% 9.16 9.30 8.82 211,005
Jun 24 2021 9.09 0.43 4.97% 8.59 9.239 8.53 251,023
Jun 23 2021 8.66 -0.07 -0.8% 8.80 8.98 8.55 216,207
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 31 2021 7.88 0.00 +0.00% 8.23 8.4835 7.82 0
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
May 21 2021 8.99 0.44 5.15% 8.75 9.21 8.6694 234,376
May 20 2021 8.55 -0.52 -5.73% 8.98 9.1085 8.20 287,051
May 19 2021 9.07 -0.01 -0.11% 8.98 9.19 8.58 195,714
May 18 2021 9.08 0.59 6.95% 8.70 9.256 8.665 217,366
May 17 2021 8.49 0.29 3.54% 8.10 8.57 8.00 147,711
May 14 2021 8.20 0.05 0.61% 8.31 8.38 7.88 233,043
May 13 2021 8.15 -0.06 -0.73% 8.51 8.99 7.60 378,514
May 12 2021 8.21 -2.32 -22.03% 10.00 10.35 8.0738 590,045
May 11 2021 10.53 0.60 6.04% 9.43 10.90 9.00 717,212
May 10 2021 9.93 0.65 7.0% 9.58 10.35 9.3462 362,069
May 07 2021 9.28 0.21 2.32% 9.03 10.4198 8.91 331,224
May 06 2021 9.07 -0.73 -7.45% 9.28 9.34 8.6401 339,275
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:20210804 01:14:46