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, 2018 0.3921 0.4188 0.3921 0.4188 202,515 +0.03(+6.83%)
Jul 30, 2018 0.4092 0.4112 0.3921 0.3921 74,649 -0.01(-1.55%)
Jul 27, 2018 0.3914 0.4188 0.3914 0.3982 108,501 +0.00(+0.57%)
Jul 26, 2018 0.4051 0.4051 0.3916 0.3960 98,959 -0.00(-0.57%)
Jul 25, 2018 0.3811 0.4063 0.3811 0.3982 279,492 +0.02(+5.44%)
Jul 24, 2018 0.3914 0.3914 0.3708 0.3777 452,701 -0.02(-4.06%)
Jul 23, 2018 0.4051 0.4051 0.3914 0.3937 192,978 -0.01(-2.96%)
Jul 20, 2018 0.3914 0.4171 0.3914 0.4057 256,649 +0.01(+3.67%)
Jul 19, 2018 0.3845 0.4092 0.3845 0.3914 429,563 +0.00(+0.96%)
Jul 18, 2018 0.4188 0.4209 0.3866 0.3877 1,558,836 -0.04(-9.37%)
Jul 17, 2018 0.3879 0.4298 0.3845 0.4278 370,351 +0.04(+10.27%)
Jul 16, 2018 0.3982 0.4040 0.3831 0.3879 399,468 -0.01(-2.84%)
Jul 13, 2018 0.4114 0.4250 0.3982 0.3993 301,975 -0.00(-0.77%)
Jul 12, 2018 0.4257 0.4510 0.3995 0.4024 606,273 -0.03(-7.73%)
Jul 11, 2018 0.4388 0.4518 0.4168 0.4361 859,771 +0.00(+0.13%)
Jul 10, 2018 0.4024 0.4458 0.3963 0.4355 991,069 +0.03(+6.61%)
Jul 09, 2018 0.3842 0.3969 0.3823 0.4085 1,067,648 +0.03(+7.32%)
Jul 06, 2018 0.3982 0.3982 0.3776 0.3807 475,032 -0.02(-4.41%)
Jul 05, 2018 0.3708 0.4243 0.3708 0.3982 506,164 +0.03(+9.39%)
Jul 03, 2018 0.3640 0.3640 0.3640 0 -0.04(-9.98%)
Jul 02, 2018 0.4325 0.4329 0.4024 0.4044 509,045 -0.01(-3.44%)
Jun 29, 2018 0.4394 0.4530 0.4133 0.4188 568,029 -0.00(-0.16%)
Jun 28, 2018 0.4257 0.4298 0.4154 0.4195 436,714 -0.00(-0.59%)
Jun 27, 2018 0.4532 0.4607 0.4087 0.4220 757,583 -0.04(-7.73%)
Jun 26, 2018 0.4600 0.4737 0.4532 0.4574 526,146 -0.00(-0.58%)
Jun 25, 2018 0.4676 0.4772 0.4600 0.4600 840,732 +0.01(+1.52%)
Jun 22, 2018 0.4806 0.5026 0.4532 0.4532 12,514,121 -0.05(-9.08%)
Jun 21, 2018 0.5040 0.5150 0.4944 0.4984 871,366 -0.01(-1.16%)
Jun 20, 2018 0.4771 0.5150 0.4753 0.5043 988,772 +0.03(+5.88%)
Jun 19, 2018 0.4804 0.4839 0.4714 0.4762 1,266,242 -0.00(-0.89%)
Jun 18, 2018 0.4612 0.4839 0.4612 0.4805 944,517 +0.01(+2.84%)
Jun 15, 2018 0.4772 0.4638 0.4672 436,078 +0.00(+0.01%)
Jun 14, 2018 0.4742 0.4805 0.4611 0.4672 628,478 -0.01(-2.06%)
Jun 13, 2018 0.4738 0.4770 0.4726 0.4770 260,446 +0.00(+0.44%)
Jun 12, 2018 0.4699 0.4833 0.4699 0.4749 158,211 -0.01(-2.65%)
Jun 11, 2018 0.4738 0.4885 0.4621 0.4879 764,236 +0.01(+2.94%)
Jun 08, 2018 0.4852 0.4885 0.4738 0.4739 244,291 -0.01(-2.34%)
Jun 07, 2018 0.4872 0.4935 0.4852 0.4853 277,871 +0.00(+0.32%)
Jun 06, 2018 0.4833 0.4837 443,215 -0.00(-0.71%)
Jun 05, 2018 0.4939 0.4997 0.4805 0.4872 270,301 -0.00(-0.44%)
Jun 04, 2018 0.5053 0.5072 0.4886 0.4893 160,427 -0.02(-3.74%)
Jun 01, 2018 0.5072 0.5185 0.4960 0.5083 455,217 +0.00(+0.82%)
May 31, 2018 0.4939 0.5105 0.4824 0.5042 346,622 +0.00(+0.96%)
May 30, 2018 0.4806 0.4994 0.4806 0.4994 309,414 +0.02(+3.90%)
May 29, 2018 0.4805 0.4865 0.4805 0.4806 216,696 -0.01(-1.07%)
May 25, 2018 0.4859 0.4859 0.4859 0 -0.00(-0.30%)
May 24, 2018 0.4872 0.4910 0.4851 0.4873 325,698 -0.00(-0.64%)
May 23, 2018 0.4986 0.4986 0.4881 0.4905 209,907 -0.00(-0.49%)
May 22, 2018 0.4939 0.4979 0.4917 0.4929 455,788 -0.00(-0.47%)
May 21, 2018 0.5005 0.5072 0.4913 0.4952 357,836 -0.01(-2.28%)
May 18, 2018 0.5187 0.5187 0.5006 0.5067 287,125 +0.01(+1.23%)
May 17, 2018 0.5079 0.5160 0.5005 0.5006 436,037 -0.01(-2.55%)
May 16, 2018 0.5139 0.5177 0.5097 0.5137 191,821 -0.00(-0.05%)
May 15, 2018 0.5203 0.5203 0.5133 0.5140 254,658 -0.00(-0.81%)
May 14, 2018 0.5005 0.5205 0.4981 0.5182 333,162 +0.01(+2.43%)
May 11, 2018 0.4894 0.5178 0.4894 0.5059 529,758 +0.02(+3.34%)
May 10, 2018 0.4939 0.5005 0.4872 0.4895 358,749 -0.00(-0.88%)
May 09, 2018 0.5005 0.5005 0.4872 0.4939 590,066 +0.01(+2.17%)
May 08, 2018 0.4996 0.5139 0.4740 0.4834 719,068 -0.02(-4.70%)
May 07, 2018 0.5050 0.5100 0.5013 0.5072 315,102 +0.01(+1.33%)
May 04, 2018 0.4939 0.5117 0.4939 0.5005 140,390 +0.00(+0.54%)
May 03, 2018 0.5072 0.5072 0.4979 0.4979 242,474 -0.01(-2.46%)
May 02, 2018 0.5272 0.5272 0.5020 0.5104 420,652 -0.01(-1.53%)
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.