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

NAVIOS MARITIME HOLDNGS INC. 8.625 ER H (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 (%)
May 31, 2017 17.00 17.19 16.90 17.19 3,340 -0.01(-0.06%)
May 30, 2017 17.38 17.39 16.59 17.20 15,492 +0.15(+0.88%)
May 26, 2017 17.90 17.90 17.00 17.05 4,113 -0.65(-3.67%)
May 25, 2017 17.77 17.79 17.00 17.70 6,237 -0.44(-2.43%)
May 24, 2017 18.21 18.21 17.71 18.14 7,075 -0.10(-0.55%)
May 23, 2017 17.85 18.41 17.85 18.24 9,445 +0.39(+2.18%)
May 22, 2017 18.17 18.19 17.63 17.85 3,910 -0.32(-1.76%)
May 19, 2017 18.37 18.37 17.69 18.17 3,503 +0.12(+0.66%)
May 18, 2017 17.00 18.25 17.00 18.05 26,865 +0.70(+4.03%)
May 17, 2017 17.12 17.86 17.12 17.35 2,050 -0.09(-0.52%)
May 16, 2017 17.67 17.90 17.05 17.44 6,900 -0.55(-3.06%)
May 15, 2017 18.00 18.00 17.15 17.99 3,475 -0.01(-0.06%)
May 12, 2017 18.00 18.00 18.00 18.00 100 +0.26(+1.47%)
May 11, 2017 17.25 17.80 17.24 17.74 7,440 +0.49(+2.84%)
May 10, 2017 17.30 17.83 17.25 17.25 6,820 -0.66(-3.69%)
May 09, 2017 17.78 17.91 17.03 17.91 13,526 +0.42(+2.40%)
May 08, 2017 17.64 17.97 17.30 17.49 11,600 -0.51(-2.83%)
May 05, 2017 17.58 18.00 17.25 18.00 9,399 +0.75(+4.35%)
May 04, 2017 17.46 17.50 17.20 17.25 6,610 +0.23(+1.35%)
May 03, 2017 17.65 18.00 17.02 17.02 23,314 -0.90(-5.04%)
May 02, 2017 18.08 18.10 17.92 17.92 2,680 -0.07(-0.37%)
May 01, 2017 17.72 18.13 17.72 17.99 7,954 -0.01(-0.06%)
Apr 28, 2017 17.43 18.00 16.55 18.00 11,401 +0.85(+4.94%)
Apr 27, 2017 17.40 17.40 16.50 17.15 3,855 -0.42(-2.38%)
Apr 26, 2017 17.62 17.71 17.31 17.57 515 -0.11(-0.65%)
Apr 25, 2017 17.37 17.82 17.30 17.68 4,475 +0.16(+0.94%)
Apr 24, 2017 18.09 18.13 17.52 17.52 5,561 -0.27(-1.52%)
Apr 21, 2017 17.35 17.90 17.15 17.79 36,919 +0.39(+2.24%)
Apr 20, 2017 16.89 17.49 16.87 17.40 17,931 +0.61(+3.62%)
Apr 19, 2017 17.05 17.05 16.75 16.79 3,825 -0.21(-1.22%)
Apr 18, 2017 17.09 17.49 16.80 17.00 14,085 -0.50(-2.86%)
Apr 17, 2017 16.79 17.50 16.76 17.50 11,824 +0.30(+1.74%)
Apr 13, 2017 17.00 17.20 16.75 17.20 6,700 +0.02(+0.11%)
Apr 12, 2017 17.50 17.50 16.91 17.18 16,364 -0.49(-2.76%)
Apr 11, 2017 17.36 17.67 17.33 17.67 9,170 +0.00(+0.00%)
Apr 10, 2017 17.30 17.88 17.10 17.67 32,215 +0.37(+2.14%)
Apr 07, 2017 16.74 17.49 16.74 17.30 50,872 +0.71(+4.28%)
Apr 06, 2017 16.70 17.50 16.50 16.59 27,191 -0.11(-0.66%)
Apr 05, 2017 16.11 17.01 16.11 16.70 46,111 +0.65(+4.05%)
Apr 04, 2017 15.80 16.23 15.36 16.05 28,068 +0.29(+1.84%)
Apr 03, 2017 15.85 15.85 15.12 15.76 6,231 +0.03(+0.19%)
Mar 31, 2017 15.50 16.00 15.50 15.73 10,750 +0.23(+1.48%)
Mar 30, 2017 15.31 15.68 15.10 15.50 20,037 +0.05(+0.32%)
Mar 29, 2017 14.70 15.63 14.60 15.45 29,590 +0.93(+6.40%)
Mar 28, 2017 14.18 14.70 14.18 14.52 23,863 +0.52(+3.71%)
Mar 27, 2017 13.89 14.43 13.81 14.00 23,510 -0.15(-1.06%)
Mar 24, 2017 14.21 14.40 14.11 14.15 31,385 -0.14(-0.98%)
Mar 23, 2017 13.65 14.45 13.50 14.29 62,812 +0.55(+4.00%)
Mar 22, 2017 13.81 14.08 13.44 13.74 24,415 -0.26(-1.86%)
Mar 21, 2017 13.64 14.75 13.50 14.00 150,504 +1.88(+15.51%)
Mar 20, 2017 12.14 12.14 12.02 12.12 2,307 -0.02(-0.16%)
Mar 17, 2017 11.95 12.21 11.95 12.14 12,234 +0.21(+1.76%)
Mar 16, 2017 11.66 11.93 11.58 11.93 12,369 +0.27(+2.32%)
Mar 15, 2017 11.66 11.67 11.50 11.66 12,602 +0.20(+1.75%)
Mar 14, 2017 11.56 11.71 11.25 11.46 11,702 -0.28(-2.39%)
Mar 13, 2017 11.47 11.78 11.18 11.74 19,463 +0.26(+2.26%)
Mar 10, 2017 11.46 11.48 11.20 11.48 4,500 +0.19(+1.68%)
Mar 09, 2017 11.49 11.49 11.10 11.29 3,036 -0.19(-1.66%)
Mar 08, 2017 10.96 11.50 10.96 11.48 12,900 +0.34(+3.05%)
Mar 07, 2017 11.14 11.35 10.64 11.14 21,168 -0.16(-1.42%)
Mar 06, 2017 11.17 11.49 11.08 11.30 4,484 +0.03(+0.27%)
Mar 03, 2017 11.16 11.30 11.11 11.27 2,206 -0.03(-0.27%)
Mar 02, 2017 11.48 11.48 11.04 11.30 2,433 -0.19(-1.65%)
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.