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 (%)
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%)
Sep 01, 2015 1.662 1.687 1.652 1.652 552,870 -0.04(-2.32%)
Aug 31, 2015 1.657 1.706 1.633 1.692 970,194 +0.05(+2.99%)
Aug 28, 2015 1.603 1.677 1.603 1.643 1,105,873 +0.04(+2.45%)
Aug 27, 2015 1.667 1.711 1.584 1.603 1,668,539 -0.06(-3.54%)
Aug 26, 2015 1.697 1.697 1.599 1.662 886,374 +0.01(+0.59%)
Aug 25, 2015 1.692 1.692 1.628 1.652 830,250 +0.04(+2.43%)
Aug 24, 2015 1.633 1.721 1.599 1.613 1,250,687 -0.11(-6.27%)
Aug 21, 2015 1.706 1.785 1.697 1.721 1,498,643 -0.02(-1.40%)
Aug 20, 2015 1.770 1.858 1.746 1.746 968,974 -0.10(-5.57%)
Aug 19, 2015 1.937 1.942 1.800 1.849 1,083,677 -0.10(-5.28%)
Aug 18, 2015 1.991 1.991 1.716 1.952 1,797,093 +0.01(+0.76%)
Aug 17, 2015 1.898 1.937 1.863 1.937 633,904 +0.04(+2.33%)
Aug 14, 2015 1.878 1.915 1.868 1.893 575,707 +0.02(+1.05%)
Aug 13, 2015 1.844 1.878 1.798 1.873 476,287 +0.04(+2.14%)
Aug 12, 2015 1.927 1.937 1.824 1.834 1,093,764 -0.12(-6.27%)
Aug 11, 2015 2.030 2.035 1.937 1.957 440,731 -0.07(-3.39%)
Aug 10, 2015 2.030 2.040 2.001 2.025 1,068,386 +0.00(+0.24%)
Aug 07, 2015 1.976 2.025 1.957 2.020 1,198,757 +0.05(+2.49%)
Aug 06, 2015 1.966 1.986 1.907 1.971 782,258 +0.01(+0.75%)
Aug 05, 2015 1.957 1.991 1.937 1.957 1,256,412 +0.00(+0.25%)
Aug 04, 2015 1.927 1.957 1.922 1.952 664,857 +0.02(+1.02%)
Aug 03, 2015 1.912 1.957 1.907 1.932 502,443 -0.01(-0.51%)
Jul 31, 2015 1.893 1.952 1.893 1.942 1,086,332 +0.04(+2.33%)
Jul 30, 2015 1.903 1.927 1.878 1.898 1,174,161 -0.02(-1.28%)
Jul 29, 2015 1.976 1.996 1.922 1.922 740,798 -0.08(-3.92%)
Jul 28, 2015 1.961 2.006 1.898 2.001 669,356 +0.04(+2.00%)
Jul 27, 2015 1.981 1.996 1.922 1.961 601,686 -0.03(-1.72%)
Jul 24, 2015 1.971 2.020 1.937 1.996 769,086 +0.00(+0.25%)
Jul 23, 2015 2.030 2.059 1.991 1.991 818,236 -0.05(-2.64%)
Jul 22, 2015 2.089 2.118 2.030 2.045 1,245,946 -0.06(-3.02%)
Jul 21, 2015 2.099 2.177 2.089 2.109 1,102,333 +0.01(+0.47%)
Jul 20, 2015 2.162 2.207 2.099 2.099 1,436,470 -0.02(-1.15%)
Jul 17, 2015 2.123 2.133 2.059 2.123 1,004,489 +0.02(+0.93%)
Jul 16, 2015 2.030 2.113 2.010 2.104 1,647,572 +0.09(+4.63%)
Jul 15, 2015 2.015 2.035 1.966 2.010 1,386,705 +0.02(+0.99%)
Jul 14, 2015 1.888 2.001 1.868 1.991 2,548,276 +0.16(+8.56%)
Jul 13, 2015 1.844 1.858 1.809 1.834 1,918,512 -0.00(-0.27%)
Jul 10, 2015 1.795 1.849 1.785 1.839 643,244 +0.05(+3.02%)
Jul 09, 2015 1.809 1.819 1.785 1.785 685,581 -0.01(-0.82%)
Jul 08, 2015 1.795 1.834 1.770 1.800 662,872 -0.01(-0.54%)
Jul 07, 2015 1.873 1.873 1.795 1.809 1,595,135 -0.06(-3.15%)
Jul 06, 2015 1.863 1.873 1.814 1.868 772,377 -0.01(-0.52%)
Jul 02, 2015 1.873 1.878 1.878 1.878 761,695 +0.02(+1.06%)
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.