Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2017 17.53 17.53 17.53 0 +0.54(+3.18%)
Aug 29, 2017 16.42 17.00 16.42 16.99 10,109 +0.16(+0.95%)
Aug 28, 2017 16.83 16.83 16.83 16.83 100 +0.20(+1.20%)
Aug 25, 2017 16.54 16.63 16.54 16.63 400 -0.04(-0.24%)
Aug 24, 2017 16.75 16.75 16.05 16.67 2,400 -0.20(-1.19%)
Aug 23, 2017 16.13 16.87 16.13 16.87 8,099 +0.62(+3.82%)
Aug 22, 2017 16.40 16.89 15.94 16.25 7,891 -0.12(-0.72%)
Aug 21, 2017 16.46 16.46 16.36 16.37 2,314 +0.17(+1.04%)
Aug 18, 2017 16.12 16.25 16.12 16.20 2,633 -0.30(-1.82%)
Aug 17, 2017 16.87 16.87 16.50 16.50 2,443 -0.25(-1.49%)
Aug 16, 2017 16.50 16.83 16.50 16.75 1,700 -0.24(-1.41%)
Aug 15, 2017 16.98 16.99 16.30 16.99 700 +0.05(+0.30%)
Aug 14, 2017 16.00 16.94 16.00 16.94 3,200 +0.69(+4.25%)
Aug 11, 2017 16.00 16.25 15.92 16.25 4,234 +0.05(+0.31%)
Aug 10, 2017 15.84 16.20 15.84 16.20 2,300 +0.21(+1.31%)
Aug 09, 2017 15.50 15.99 15.50 15.99 1,460 +0.04(+0.25%)
Aug 08, 2017 15.95 15.98 15.50 15.95 906 -0.04(-0.28%)
Aug 07, 2017 15.13 16.00 14.97 15.99 5,788 +0.89(+5.89%)
Aug 04, 2017 14.64 15.11 14.62 15.11 1,871 +0.61(+4.17%)
Aug 03, 2017 15.00 15.00 14.49 14.50 1,286 +0.00(+0.00%)
Aug 02, 2017 14.12 14.68 14.12 14.50 3,666 +0.32(+2.26%)
Aug 01, 2017 14.18 14.22 14.18 14.18 545 +0.19(+1.36%)
Jul 31, 2017 13.99 14.00 13.52 13.99 5,020 +0.26(+1.89%)
Jul 28, 2017 13.75 13.75 13.50 13.73 5,067 +0.23(+1.70%)
Jul 27, 2017 13.75 14.00 13.50 13.50 11,084 -0.23(-1.68%)
Jul 26, 2017 14.12 14.12 13.52 13.73 2,183 -0.39(-2.76%)
Jul 24, 2017 14.12 14.12 14.12 0 -0.28(-1.94%)
Jul 19, 2017 14.40 14.40 14.40 0 -0.02(-0.14%)
Jul 18, 2017 14.00 14.42 14.00 14.42 1,200 -0.27(-1.84%)
Jul 17, 2017 14.00 14.69 14.00 14.69 400 +0.30(+2.08%)
Jul 14, 2017 14.47 14.47 14.00 14.39 800 +0.39(+2.79%)
Jul 13, 2017 14.56 14.56 14.00 14.00 11,771 -1.65(-10.54%)
Jul 12, 2017 15.02 15.65 15.02 15.65 462 +0.03(+0.22%)
Jul 11, 2017 14.81 15.62 14.81 15.62 496 +0.01(+0.04%)
Jul 10, 2017 15.65 15.65 15.36 15.61 600 -0.28(-1.76%)
Jul 07, 2017 15.24 15.89 15.24 15.89 700 -0.06(-0.38%)
Jul 06, 2017 15.95 15.95 15.95 15.95 239 +0.25(+1.59%)
Jul 05, 2017 15.30 15.70 15.27 15.70 671 -0.32(-2.00%)
Jul 03, 2017 15.96 16.02 15.96 16.02 500 +0.23(+1.46%)
Jun 30, 2017 15.67 15.79 15.67 15.79 300 +0.56(+3.68%)
Jun 29, 2017 15.42 15.42 15.22 15.23 500 +0.08(+0.53%)
Jun 28, 2017 15.23 15.23 15.05 15.15 9,023 -0.76(-4.78%)
Jun 27, 2017 15.66 15.96 15.44 15.91 2,598 +0.01(+0.06%)
Jun 26, 2017 16.09 16.09 15.40 15.90 6,990 +0.65(+4.26%)
Jun 23, 2017 14.95 15.25 14.94 15.25 2,600 +0.30(+2.01%)
Jun 22, 2017 14.96 14.99 14.51 14.95 2,723 +0.16(+1.08%)
Jun 21, 2017 14.94 15.03 14.45 14.79 5,071 +0.18(+1.23%)
Jun 20, 2017 15.18 15.85 14.61 14.61 15,307 -0.29(-1.95%)
Jun 19, 2017 15.10 15.10 14.90 14.90 2,445 -0.11(-0.73%)
Jun 16, 2017 15.94 15.94 14.71 15.01 15,957 -0.43(-2.78%)
Jun 15, 2017 14.89 15.44 14.85 15.44 640 +0.04(+0.26%)
Jun 14, 2017 15.44 15.44 15.05 15.40 1,163 -0.26(-1.66%)
Jun 13, 2017 15.54 15.66 15.42 15.66 1,900 +0.07(+0.45%)
Jun 12, 2017 16.15 16.36 15.56 15.59 1,700 -0.56(-3.47%)
Jun 09, 2017 15.59 16.15 15.57 16.15 3,530 +0.35(+2.22%)
Jun 08, 2017 15.60 15.80 15.20 15.80 4,645 +0.37(+2.36%)
Jun 07, 2017 15.30 16.02 15.30 15.44 15,427 +0.13(+0.88%)
Jun 06, 2017 15.10 15.30 14.82 15.30 11,712 +0.25(+1.64%)
Jun 05, 2017 14.95 15.20 14.30 15.05 14,647 -0.59(-3.76%)
Jun 02, 2017 16.31 16.37 15.13 15.64 1,030 -1.16(-6.90%)
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.