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 (%)
Jul 31, 2012 0.9975 1.059 0.9934 1.059 22,771 +0.06(+6.15%)
Jul 30, 2012 1.018 1.018 0.9811 0.9975 368,004 +0.00(+0.41%)
Jul 27, 2012 0.9689 1.006 0.9689 0.9934 465,753 +0.01(+1.25%)
Jul 26, 2012 0.9852 0.9975 0.9403 0.9811 10,273 -0.02(-1.64%)
Jul 25, 2012 1.014 1.014 0.9811 0.9975 14,677 -0.00(-0.41%)
Jul 24, 2012 1.006 1.038 0.9975 1.002 8,268 +0.00(+0.00%)
Jul 23, 2012 1.014 1.022 0.9852 1.002 12,446 -0.02(-2.00%)
Jul 20, 2012 1.026 1.026 1.010 1.022 13,331 +0.00(+0.00%)
Jul 19, 2012 1.018 1.022 0.9941 1.022 21,523 +0.00(+0.00%)
Jul 18, 2012 1.014 1.038 0.9934 1.022 24,706 +0.00(+0.00%)
Jul 17, 2012 1.047 1.047 1.002 1.022 10,273 -0.02(-2.15%)
Jul 16, 2012 1.055 1.055 1.044 1.044 2,446 -0.01(-1.35%)
Jul 13, 2012 1.034 1.059 0.9484 1.059 43,028 +0.02(+1.57%)
Jul 12, 2012 1.042 1.042 1.022 1.042 16,634 +0.00(+0.39%)
Jul 11, 2012 1.038 1.042 1.034 1.038 15,166 +0.00(+0.00%)
Jul 10, 2012 0.9975 1.059 0.9934 1.038 5,381 +0.02(+2.01%)
Jul 09, 2012 1.018 1.018 0.9811 1.018 20,865 +0.00(+0.00%)
Jul 06, 2012 1.006 1.026 1.002 1.018 35,506 -0.02(-1.97%)
Jul 05, 2012 0.9975 1.042 0.9811 1.038 27,027 +0.04(+4.53%)
Jul 03, 2012 0.9607 0.9944 0.9607 0.9934 68,329 +0.05(+5.65%)
Jul 02, 2012 0.9566 0.9566 0.9362 0.9402 6,360 -0.02(-1.71%)
Jun 29, 2012 0.9443 0.9729 0.9345 0.9566 12,915 +0.02(+2.64%)
Jun 28, 2012 0.9280 0.9345 0.9198 0.9320 29,889 +0.01(+0.88%)
Jun 27, 2012 0.9607 0.9648 0.9239 0.9239 34,376 -0.02(-2.16%)
Jun 26, 2012 0.9443 0.9893 0.9443 0.9443 29,738 -0.00(-0.43%)
Jun 25, 2012 0.9852 0.9852 0.9198 0.9484 209,846 -0.04(-3.73%)
Jun 22, 2012 0.9852 1.006 0.9198 0.9852 101,908 +0.00(+0.43%)
Jun 21, 2012 0.9648 1.002 0.9321 0.9810 97,040 -0.00(-0.43%)
Jun 20, 2012 0.9770 1.010 0.9484 0.9852 153,945 -0.01(-1.23%)
Jun 19, 2012 0.9852 1.022 0.9607 0.9975 163,111 +0.01(+0.83%)
Jun 18, 2012 1.022 1.026 0.9893 0.9893 62,962 -0.03(-3.20%)
Jun 15, 2012 1.022 1.042 1.014 1.022 86,081 +0.00(+0.39%)
Jun 14, 2012 1.026 1.042 1.002 1.018 436,903 -0.02(-1.55%)
Jun 13, 2012 1.034 1.042 1.006 1.034 109,385 +0.00(+0.10%)
Jun 12, 2012 1.022 1.042 1.010 1.033 83,314 +0.01(+1.07%)
Jun 11, 2012 1.058 1.058 1.022 1.022 25,766 +0.00(+0.00%)
Jun 08, 2012 1.062 1.082 1.022 1.022 117,519 -0.04(-3.41%)
Jun 07, 2012 1.110 1.122 1.058 1.058 47,656 -0.06(-5.04%)
Jun 06, 2012 1.114 1.118 1.082 1.114 168,315 +0.03(+2.96%)
Jun 05, 2012 1.118 1.118 1.082 1.082 144,591 -0.02(-2.00%)
Jun 04, 2012 1.114 1.126 1.080 1.104 63,438 +0.01(+0.92%)
Jun 01, 2012 1.122 1.122 1.082 1.094 152,543 +0.02(+2.25%)
May 31, 2012 1.198 1.198 1.050 1.070 332,850 +0.03(+3.29%)
May 30, 2012 1.026 1.058 1.026 1.036 3,742 -0.00(-0.19%)
May 29, 2012 1.038 1.045 1.038 1.038 145,739 -0.00(-0.35%)
May 25, 2012 1.054 1.074 1.042 1.042 42,978 -0.00(-0.41%)
May 24, 2012 1.082 1.082 1.022 1.046 51,331 -0.07(-6.11%)
May 23, 2012 1.102 1.138 1.082 1.114 17,211 +0.00(+0.00%)
May 22, 2012 1.082 1.114 1.082 1.114 4,740 +0.04(+4.12%)
May 21, 2012 1.066 1.078 1.066 1.070 3,742 -0.01(-0.74%)
May 18, 2012 1.042 1.078 1.022 1.078 11,607 +0.03(+3.06%)
May 17, 2012 1.062 1.086 1.034 1.046 14,456 -0.03(-2.97%)
May 16, 2012 1.122 1.122 1.052 1.078 29,277 -0.04(-3.58%)
May 15, 2012 1.102 1.118 1.102 1.118 6,871 -0.00(-0.36%)
May 14, 2012 1.134 1.166 1.082 1.122 163,197 -0.02(-1.75%)
May 11, 2012 1.146 1.146 1.142 1.142 748 +0.02(+1.78%)
May 10, 2012 1.182 1.182 1.122 1.122 40,735 -0.04(-3.45%)
May 09, 2012 1.198 1.198 1.142 1.162 13,927 -0.02(-1.69%)
May 08, 2012 1.130 1.182 1.122 1.182 21,769 +0.02(+1.37%)
May 07, 2012 1.174 1.174 1.122 1.166 30,440 +0.00(+0.35%)
May 04, 2012 1.134 1.166 1.134 1.162 9,810 +0.01(+1.04%)
May 03, 2012 1.154 1.154 1.142 1.150 7,734 +0.00(+0.38%)
May 02, 2012 1.122 1.162 1.122 1.146 26,760 -0.01(-0.73%)
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.