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 |