Navios Maritime Holdings Inc. (NM)
Dec 14, 2023 - NM was delisted (reason: acquired by N Logistics)
2.270
-0.020 (-0.87%)
Inactive · Last trade price
on Dec 13, 2023
Navios Maritime Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 14, 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Dec 13, 2023 | 2.27 | 2.28 | 2.27 | 2.27 | 2.27 | -0.87% | 43,645 |
| Dec 12, 2023 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 1.33% | 149,520 |
| Dec 11, 2023 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | 0.44% | 205,947 |
| Dec 8, 2023 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 21,896 |
| Dec 7, 2023 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 0.45% | 70,962 |
| Dec 6, 2023 | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | -0.44% | 117,612 |
| Dec 5, 2023 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | - | 253,587 |
| Dec 4, 2023 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | - | 198,001 |
| Dec 1, 2023 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.45% | 152,446 |
| Nov 30, 2023 | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | - | 99,328 |
| Nov 29, 2023 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.44% | 210,814 |
| Nov 28, 2023 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | -0.44% | 51,273 |
| Nov 27, 2023 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 93,764 |
| Nov 24, 2023 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.44% | 15,144 |
| Nov 22, 2023 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.45% | 46,812 |
| Nov 21, 2023 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | - | 144,157 |
| Nov 20, 2023 | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | - | 1,094,577 |
| Nov 17, 2023 | 2.22 | 2.32 | 2.22 | 2.24 | 2.24 | - | 294,427 |
| Nov 16, 2023 | 2.23 | 2.24 | 2.23 | 2.24 | 2.24 | - | 14,070 |
| Nov 15, 2023 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 882,239 |
| Nov 14, 2023 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | - | 216,813 |
| Nov 13, 2023 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 107,793 |
| Nov 10, 2023 | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.45% | 45,600 |
| Nov 9, 2023 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.45% | 264,648 |
| Nov 8, 2023 | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 97,163 |
| Nov 7, 2023 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | - | 177,672 |
| Nov 6, 2023 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | - | 126,577 |
| Nov 3, 2023 | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 85,261 |
| Nov 2, 2023 | 2.21 | 2.24 | 2.21 | 2.23 | 2.23 | 0.45% | 136,834 |
| Nov 1, 2023 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.45% | 57,595 |
| Oct 31, 2023 | 2.21 | 2.23 | 2.20 | 2.21 | 2.21 | 0.45% | 400,395 |
| Oct 30, 2023 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 234,104 |
| Oct 27, 2023 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | - | 394,143 |
| Oct 26, 2023 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 0.45% | 315,695 |
| Oct 25, 2023 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | - | 1,077,517 |
| Oct 24, 2023 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 727,151 |
| Oct 23, 2023 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | 16.71% | 2,156,484 |
| Oct 20, 2023 | 1.84 | 1.94 | 1.82 | 1.89 | 1.89 | 1.89% | 48,371 |
| Oct 19, 2023 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 137,769 |
| Oct 18, 2023 | 1.85 | 1.88 | 1.80 | 1.82 | 1.82 | -3.19% | 56,481 |
| Oct 17, 2023 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | - | 56,428 |
| Oct 16, 2023 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 122,673 |
| Oct 13, 2023 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 27,150 |
| Oct 12, 2023 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 24,252 |
| Oct 11, 2023 | 1.88 | 1.91 | 1.85 | 1.89 | 1.89 | 0.53% | 9,597 |
| Oct 10, 2023 | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | -0.53% | 15,873 |
| Oct 9, 2023 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | -0.53% | 21,265 |
| Oct 6, 2023 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 7,920 |
| Oct 5, 2023 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | 1.07% | 44,598 |
| Oct 4, 2023 | 1.93 | 1.93 | 1.84 | 1.87 | 1.87 | -5.08% | 23,664 |
| Oct 3, 2023 | 2.01 | 2.01 | 1.87 | 1.97 | 1.97 | -1.50% | 125,845 |
| Oct 2, 2023 | 1.98 | 2.04 | 1.92 | 2.00 | 2.00 | - | 99,153 |
| Sep 29, 2023 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 89,122 |
| Sep 28, 2023 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 4.76% | 62,197 |
| Sep 27, 2023 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 160,358 |
| Sep 26, 2023 | 1.88 | 1.94 | 1.83 | 1.87 | 1.87 | - | 339,433 |
| Sep 25, 2023 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 76,867 |
| Sep 22, 2023 | 1.91 | 1.97 | 1.89 | 1.91 | 1.91 | 0.53% | 126,386 |
| Sep 21, 2023 | 1.93 | 1.93 | 1.83 | 1.90 | 1.90 | -1.55% | 78,099 |
| Sep 20, 2023 | 2.01 | 2.04 | 1.92 | 1.93 | 1.93 | -5.39% | 74,084 |
| Sep 19, 2023 | 2.03 | 2.05 | 1.96 | 2.04 | 2.04 | 0.99% | 128,214 |
| Sep 18, 2023 | 1.91 | 2.05 | 1.88 | 2.02 | 2.02 | 4.66% | 448,047 |
| Sep 15, 2023 | 1.94 | 1.96 | 1.89 | 1.93 | 1.93 | 2.12% | 188,394 |
| Sep 14, 2023 | 1.92 | 1.98 | 1.86 | 1.89 | 1.89 | -1.05% | 446,732 |
| Sep 13, 2023 | 1.75 | 1.97 | 1.75 | 1.91 | 1.91 | 19.37% | 1,123,701 |
| Sep 12, 2023 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | 1.91% | 8,677 |
| Sep 11, 2023 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 15,021 |
| Sep 8, 2023 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | 1.92% | 24,913 |
| Sep 7, 2023 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 17,012 |
| Sep 6, 2023 | 1.67 | 1.69 | 1.47 | 1.58 | 1.58 | -3.66% | 224,143 |
| Sep 5, 2023 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.91% | 12,287 |
| Sep 1, 2023 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -0.30% | 36,223 |
| Aug 31, 2023 | 1.59 | 1.77 | 1.53 | 1.66 | 1.66 | 3.75% | 207,691 |
| Aug 30, 2023 | 1.59 | 1.66 | 1.57 | 1.60 | 1.60 | 2.56% | 11,273 |
| Aug 29, 2023 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 140,384 |
| Aug 28, 2023 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -3.07% | 55,492 |
| Aug 25, 2023 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -1.21% | 35,925 |
| Aug 24, 2023 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | - | 30,066 |
| Aug 23, 2023 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 47,826 |
| Aug 22, 2023 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 16,607 |
| Aug 21, 2023 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 22,892 |
| Aug 18, 2023 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | - | 20,941 |
| Aug 17, 2023 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 30,725 |
| Aug 16, 2023 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 27,903 |
| Aug 15, 2023 | 1.72 | 1.74 | 1.65 | 1.65 | 1.65 | -4.07% | 74,900 |
| Aug 14, 2023 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -3.37% | 21,994 |
| Aug 11, 2023 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -2.20% | 7,188 |
| Aug 10, 2023 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 19,156 |
| Aug 9, 2023 | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 35,131 |
| Aug 8, 2023 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | -3.19% | 22,040 |
| Aug 7, 2023 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.53% | 20,177 |
| Aug 4, 2023 | 1.86 | 1.92 | 1.80 | 1.89 | 1.89 | 3.85% | 55,780 |
| Aug 3, 2023 | 1.78 | 1.84 | 1.74 | 1.82 | 1.82 | 2.25% | 20,419 |
| Aug 2, 2023 | 1.89 | 1.91 | 1.70 | 1.78 | 1.78 | -7.29% | 118,053 |
| Aug 1, 2023 | 2.05 | 2.05 | 1.90 | 1.92 | 1.92 | -6.34% | 112,067 |
| Jul 31, 2023 | 1.89 | 2.10 | 1.89 | 2.05 | 2.05 | 8.47% | 118,623 |
| Jul 28, 2023 | 1.84 | 1.95 | 1.81 | 1.89 | 1.89 | 5.00% | 64,042 |
| Jul 27, 2023 | 1.77 | 1.84 | 1.76 | 1.80 | 1.80 | 1.69% | 44,627 |
| Jul 26, 2023 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 10,771 |