Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NAVIOS MARITIME HOLDINGS INC. AMERICAN DEPOSITARY SHARES, EACH REPRESENTING 1/100TH OF A 8.75 SERIES (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.00 16.09 15.60 15.79 27,601 -0.21(-1.31%)
Mar 30, 2017 15.40 16.00 15.40 16.00 16,527 +0.65(+4.23%)
Mar 29, 2017 14.79 15.51 14.75 15.35 41,262 +0.78(+5.32%)
Mar 28, 2017 14.11 14.96 14.11 14.57 25,005 +0.51(+3.66%)
Mar 27, 2017 14.01 14.17 13.80 14.06 42,310 -0.21(-1.47%)
Mar 24, 2017 14.09 14.50 14.09 14.27 17,740 +0.07(+0.49%)
Mar 23, 2017 13.94 14.42 13.91 14.20 44,783 +0.20(+1.43%)
Mar 22, 2017 14.06 14.11 13.41 14.00 22,100 -0.38(-2.64%)
Mar 21, 2017 13.66 15.00 13.66 14.38 105,039 +2.13(+17.39%)
Mar 20, 2017 12.31 12.45 12.20 12.25 2,925 -0.19(-1.53%)
Mar 17, 2017 12.00 12.44 11.50 12.44 13,136 +0.24(+1.97%)
Mar 16, 2017 11.96 12.20 11.91 12.20 1,999 +0.29(+2.43%)
Mar 15, 2017 11.94 12.04 11.91 11.91 800 -0.04(-0.33%)
Mar 14, 2017 11.62 11.95 11.62 11.95 1,500 -0.09(-0.75%)
Mar 13, 2017 11.64 12.15 11.64 12.04 11,097 +0.41(+3.53%)
Mar 10, 2017 11.64 11.65 11.39 11.63 8,500 +0.23(+2.02%)
Mar 09, 2017 11.60 11.60 11.30 11.40 1,900 -0.21(-1.81%)
Mar 08, 2017 11.40 11.61 11.40 11.61 2,460 +0.19(+1.68%)
Mar 07, 2017 11.50 11.50 11.37 11.42 1,000 -0.08(-0.71%)
Mar 06, 2017 11.58 11.65 11.22 11.50 2,709 +0.00(+0.00%)
Mar 03, 2017 11.37 11.61 11.36 11.50 1,660 -0.14(-1.20%)
Mar 02, 2017 11.54 11.64 11.01 11.64 2,560 +0.00(+0.00%)
Mar 01, 2017 11.28 11.64 11.28 11.64 463 +0.24(+2.11%)
Feb 28, 2017 11.50 11.50 11.40 11.40 7,487 -0.15(-1.30%)
Feb 27, 2017 11.60 11.96 11.40 11.55 9,922 -0.05(-0.43%)
Feb 24, 2017 11.81 11.81 11.00 11.60 5,850 -0.38(-3.17%)
Feb 23, 2017 11.98 11.99 11.60 11.98 8,000 -0.01(-0.08%)
Feb 22, 2017 12.59 12.82 11.00 11.99 17,331 -0.11(-0.91%)
Feb 21, 2017 11.70 12.24 11.69 12.10 12,670 +0.33(+2.80%)
Feb 17, 2017 11.77 11.77 11.77 0 +0.18(+1.55%)
Feb 16, 2017 12.29 12.35 11.59 11.59 6,030 -0.75(-6.08%)
Feb 15, 2017 12.48 12.58 12.16 12.34 2,216 -0.49(-3.82%)
Feb 14, 2017 12.61 12.91 12.33 12.83 13,540 +0.51(+4.14%)
Feb 13, 2017 12.30 12.50 12.20 12.32 7,878 -0.53(-4.12%)
Feb 10, 2017 11.85 12.85 11.85 12.85 2,390 +0.52(+4.22%)
Feb 09, 2017 12.05 12.35 11.87 12.33 555 -0.17(-1.36%)
Feb 08, 2017 12.30 12.50 12.20 12.50 500 -0.30(-2.34%)
Feb 07, 2017 12.42 12.80 12.19 12.80 895 +0.35(+2.81%)
Feb 06, 2017 12.47 12.47 12.45 12.45 2,240 +0.21(+1.72%)
Feb 03, 2017 12.75 12.75 12.14 12.24 2,691 +0.12(+0.99%)
Feb 02, 2017 12.59 12.60 12.12 12.12 5,800 -0.72(-5.61%)
Feb 01, 2017 12.50 12.84 12.50 12.84 906 +0.18(+1.42%)
Jan 31, 2017 12.57 13.06 12.30 12.66 4,120 +0.31(+2.51%)
Jan 30, 2017 12.27 12.49 11.74 12.35 8,771 -0.64(-4.93%)
Jan 27, 2017 12.84 13.00 12.37 12.99 4,334 +0.17(+1.33%)
Jan 26, 2017 13.61 13.61 12.82 12.82 18,161 -0.79(-5.80%)
Jan 25, 2017 13.31 13.65 13.28 13.61 2,998 -1.02(-6.97%)
Jan 24, 2017 13.70 14.63 13.12 14.63 8,421 +0.71(+5.10%)
Jan 23, 2017 13.00 13.92 13.00 13.92 12,779 +0.93(+7.16%)
Jan 20, 2017 12.54 13.16 12.40 12.99 12,304 +1.07(+8.98%)
Jan 19, 2017 12.37 12.69 11.45 11.92 8,452 +0.02(+0.17%)
Jan 18, 2017 11.80 12.35 11.52 11.90 29,545 +0.20(+1.71%)
Jan 17, 2017 10.63 12.30 10.63 11.70 16,446 +1.63(+16.19%)
Jan 13, 2017 10.07 10.07 10.07 0 +0.66(+7.01%)
Jan 12, 2017 9.460 9.460 9.410 9.410 1,000 -0.19(-1.98%)
Jan 11, 2017 9.250 9.600 9.250 9.600 5,278 +0.33(+3.51%)
Jan 10, 2017 9.300 9.300 9.274 9.274 2,476 -0.19(-1.96%)
Jan 09, 2017 9.580 9.580 9.460 9.460 850 -0.37(-3.76%)
Jan 06, 2017 9.830 9.830 9.830 9.830 1,232 -0.02(-0.20%)
Jan 05, 2017 9.110 10.00 9.110 9.850 21,808 +0.92(+10.30%)
Jan 04, 2017 8.490 9.110 8.490 8.930 12,310 +0.53(+6.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.