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

Navios Maritime Acquisition Corp (NY: NNA )

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 (%)
Nov 30, 2015 1.660 1.685 1.645 1.680 618,624 +0.01(+0.60%)
Nov 27, 2015 1.645 1.670 1.630 1.670 105,158 +0.01(+0.90%)
Nov 25, 2015 1.625 1.655 1.655 1.655 539,938 +0.01(+0.91%)
Nov 24, 2015 1.620 1.675 1.600 1.640 742,136 +0.01(+0.61%)
Nov 23, 2015 1.699 1.699 1.610 1.630 753,840 -0.07(-4.09%)
Nov 20, 2015 1.694 1.722 1.675 1.699 612,420 +0.02(+1.18%)
Nov 19, 2015 1.764 1.769 1.675 1.680 683,855 -0.08(-4.52%)
Nov 18, 2015 1.749 1.789 1.724 1.759 748,431 +0.00(+0.28%)
Nov 17, 2015 1.779 1.794 1.744 1.754 1,172,967 -0.02(-1.12%)
Nov 16, 2015 1.754 1.784 1.729 1.774 536,504 +0.02(+1.13%)
Nov 13, 2015 1.640 1.764 1.640 1.754 736,581 +0.05(+3.22%)
Nov 12, 2015 1.724 1.734 1.689 1.699 546,194 -0.03(-2.01%)
Nov 11, 2015 1.804 1.814 1.739 1.734 362,388 -0.06(-3.32%)
Nov 10, 2015 1.804 1.849 1.774 1.794 595,101 +0.04(+2.27%)
Nov 09, 2015 1.759 1.779 1.744 1.754 432,600 +0.00(+0.00%)
Nov 06, 2015 1.759 1.786 1.729 1.754 1,196,132 -0.00(-0.28%)
Nov 05, 2015 1.749 1.759 1.704 1.759 1,066,801 +0.04(+2.31%)
Nov 04, 2015 1.754 1.787 1.719 1.719 1,456,888 -0.03(-1.70%)
Nov 03, 2015 1.789 1.789 1.715 1.749 1,078,103 -0.03(-1.95%)
Nov 02, 2015 1.769 1.819 1.769 1.784 519,223 +0.00(+0.28%)
Oct 30, 2015 1.779 1.789 1.754 1.779 376,453 +0.00(+0.28%)
Oct 29, 2015 1.779 1.809 1.769 1.774 336,598 -0.01(-0.83%)
Oct 28, 2015 1.794 1.855 1.774 1.789 584,531 +0.00(+0.28%)
Oct 27, 2015 1.794 1.809 1.721 1.784 636,406 -0.01(-0.83%)
Oct 26, 2015 1.888 1.898 1.789 1.799 1,043,684 -0.10(-5.24%)
Oct 23, 2015 1.898 1.898 1.863 1.898 859,244 +0.00(+0.26%)
Oct 22, 2015 1.898 1.903 1.858 1.893 660,169 +0.01(+0.53%)
Oct 21, 2015 1.903 1.912 1.863 1.883 1,041,321 -0.01(-0.79%)
Oct 20, 2015 1.878 1.908 1.858 1.898 779,736 +0.01(+0.79%)
Oct 19, 2015 1.878 1.893 1.858 1.883 506,571 -0.00(-0.26%)
Oct 16, 2015 1.898 1.903 1.868 1.888 538,887 +0.00(+0.26%)
Oct 15, 2015 1.804 1.888 1.789 1.883 560,239 +0.08(+4.41%)
Oct 14, 2015 1.809 1.824 1.789 1.804 553,928 -0.01(-0.55%)
Oct 13, 2015 1.858 1.868 1.799 1.814 585,823 -0.04(-2.14%)
Oct 12, 2015 1.913 1.913 1.839 1.853 679,782 -0.06(-3.12%)
Oct 09, 2015 1.913 1.913 1.878 1.913 565,874 +0.01(+0.52%)
Oct 08, 2015 1.873 1.908 1.850 1.903 649,276 +0.03(+1.59%)
Oct 07, 2015 1.898 1.913 1.853 1.873 595,324 +0.00(+0.00%)
Oct 06, 2015 1.829 1.898 1.829 1.873 517,477 +0.04(+2.17%)
Oct 05, 2015 1.814 1.849 1.794 1.834 1,180,109 +0.04(+2.50%)
Oct 02, 2015 1.794 1.844 1.776 1.789 968,648 +0.02(+1.12%)
Oct 01, 2015 1.764 1.774 1.709 1.769 371,746 +0.02(+1.14%)
Sep 30, 2015 1.689 1.754 1.689 1.749 513,347 +0.07(+4.14%)
Sep 29, 2015 1.685 1.699 1.650 1.680 441,233 +0.00(+0.00%)
Sep 28, 2015 1.769 1.769 1.665 1.680 643,955 -0.06(-3.43%)
Sep 25, 2015 1.913 1.913 1.724 1.739 862,598 -0.16(-8.62%)
Sep 24, 2015 1.898 1.918 1.863 1.903 425,349 +0.00(+0.26%)
Sep 23, 2015 1.908 1.918 1.898 1.898 414,351 -0.01(-0.78%)
Sep 22, 2015 1.898 1.923 1.898 1.913 380,419 +0.01(+0.79%)
Sep 21, 2015 1.963 1.963 1.888 1.898 497,749 -0.05(-2.55%)
Sep 18, 2015 1.948 1.958 1.893 1.948 713,768 +0.01(+0.51%)
Sep 17, 2015 1.863 1.938 1.863 1.938 615,690 +0.07(+4.00%)
Sep 16, 2015 1.844 1.878 1.839 1.863 745,416 +0.00(+0.27%)
Sep 15, 2015 1.814 1.863 1.800 1.858 389,969 +0.03(+1.61%)
Sep 14, 2015 1.829 1.849 1.795 1.829 283,605 -0.00(-0.27%)
Sep 11, 2015 1.819 1.839 1.804 1.834 344,117 +0.00(+0.27%)
Sep 10, 2015 1.824 1.839 1.785 1.829 517,273 +0.01(+0.54%)
Sep 09, 2015 1.854 1.854 1.814 1.819 567,007 -0.00(-0.27%)
Sep 08, 2015 1.863 1.863 1.824 1.824 403,668 -0.01(-0.80%)
Sep 04, 2015 1.770 1.839 1.839 1.839 420,920 +0.04(+2.18%)
Sep 03, 2015 1.706 1.804 1.706 1.800 525,251 +0.08(+4.86%)
Sep 02, 2015 1.672 1.716 1.638 1.716 475,436 +0.06(+3.86%)
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.