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 (%)
Jan 31, 2011 1.674 1.674 1.622 1.637 142,503 -0.06(-3.30%)
Jan 28, 2011 1.626 1.692 1.611 1.692 448,255 +0.08(+5.08%)
Jan 27, 2011 1.618 1.663 1.581 1.611 129,808 +0.05(+3.09%)
Jan 26, 2011 1.503 1.570 1.458 1.562 125,322 +0.07(+4.74%)
Jan 25, 2011 1.469 1.495 1.469 1.492 84,776 +0.01(+0.50%)
Jan 24, 2011 1.495 1.533 1.466 1.484 447,032 -0.04(-2.68%)
Jan 21, 2011 1.566 1.566 1.521 1.525 45,801 -0.05(-3.30%)
Jan 20, 2011 1.562 1.588 1.547 1.577 123,649 +0.00(+0.24%)
Jan 19, 2011 1.626 1.629 1.566 1.573 102,990 -0.06(-3.86%)
Jan 18, 2011 1.640 1.648 1.618 1.637 96,887 +0.00(+0.00%)
Jan 14, 2011 1.629 1.637 1.592 1.637 95,306 +0.02(+1.15%)
Jan 13, 2011 1.640 1.640 1.618 1.618 36,857 -0.01(-0.68%)
Jan 12, 2011 1.592 1.629 1.570 1.629 145,011 +0.04(+2.82%)
Jan 11, 2011 1.611 1.611 1.562 1.585 64,269 +0.01(+0.95%)
Jan 10, 2011 1.614 1.614 1.544 1.570 149,543 -0.03(-2.09%)
Jan 07, 2011 1.626 1.626 1.592 1.603 70,461 -0.03(-1.60%)
Jan 06, 2011 1.655 1.655 1.622 1.629 131,392 -0.02(-1.13%)
Jan 05, 2011 1.588 1.659 1.577 1.648 223,865 +0.05(+3.02%)
Jan 04, 2011 1.507 1.607 1.507 1.599 356,032 +0.09(+6.17%)
Jan 03, 2011 1.518 1.566 1.488 1.507 218,878 +0.02(+1.25%)
Dec 31, 2010 1.454 1.510 1.443 1.488 533,609 +0.03(+2.04%)
Dec 30, 2010 1.432 1.462 1.432 1.458 240,517 +0.03(+2.08%)
Dec 29, 2010 1.443 1.443 1.428 1.428 313,276 -0.01(-1.03%)
Dec 28, 2010 1.428 1.453 1.417 1.443 418,761 +0.01(+1.04%)
Dec 27, 2010 1.447 1.469 1.428 1.428 473,281 -0.03(-1.79%)
Dec 23, 2010 1.480 1.503 1.443 1.454 687,568 -0.04(-2.49%)
Dec 22, 2010 1.480 1.533 1.480 1.492 760,126 +0.03(+1.78%)
Dec 21, 2010 1.425 1.492 1.425 1.466 625,704 +0.03(+2.07%)
Dec 20, 2010 1.458 1.477 1.417 1.436 558,347 -0.01(-0.77%)
Dec 17, 2010 1.469 1.469 1.436 1.447 809,473 -0.02(-1.27%)
Dec 16, 2010 1.480 1.488 1.451 1.466 834,431 -0.02(-1.50%)
Dec 15, 2010 1.547 1.562 1.488 1.488 446,268 -0.07(-4.76%)
Dec 14, 2010 1.644 1.644 1.525 1.562 469,856 -0.05(-3.00%)
Dec 13, 2010 1.599 1.652 1.585 1.611 1,037,941 +0.05(+3.34%)
Dec 10, 2010 1.499 1.559 1.488 1.559 438,596 +0.05(+3.46%)
Dec 09, 2010 1.469 1.521 1.469 1.507 587,873 +0.02(+1.25%)
Dec 08, 2010 1.447 1.555 1.447 1.488 821,863 +0.04(+3.09%)
Dec 07, 2010 1.503 1.503 1.425 1.443 2,785,596 -0.06(-4.20%)
Dec 06, 2010 1.533 1.547 1.492 1.507 330,745 +0.01(+0.75%)
Dec 03, 2010 1.521 1.532 1.492 1.495 666,645 -0.03(-1.69%)
Dec 02, 2010 1.539 1.566 1.517 1.521 966,971 -0.03(-2.13%)
Dec 01, 2010 1.657 1.690 1.547 1.554 1,654,106 -0.12(-7.44%)
Nov 30, 2010 1.723 1.723 1.668 1.679 600,340 -0.07(-3.79%)
Nov 29, 2010 1.727 1.764 1.686 1.745 788,956 -0.03(-1.45%)
Nov 26, 2010 1.789 1.789 1.764 1.771 23,815 -0.03(-1.63%)
Nov 24, 2010 1.819 1.800 1.800 1.800 898,404 +0.00(+0.00%)
Nov 23, 2010 1.892 1.892 1.745 1.800 1,963,718 -0.04(-2.00%)
Nov 22, 2010 1.837 1.874 1.837 1.837 1,121,597 +0.00(+0.00%)
Nov 19, 2010 1.899 1.899 1.837 1.837 787,761 -0.06(-2.91%)
Nov 18, 2010 1.892 1.911 1.874 1.892 1,106,842 -0.06(-2.83%)
Nov 17, 2010 1.929 1.966 1.881 1.947 1,923,983 +0.02(+1.14%)
Nov 16, 2010 1.955 1.977 1.911 1.925 8,415,002 -0.21(-9.66%)
Nov 15, 2010 2.131 2.131 2.131 2.131 1,088 +0.00(+0.00%)
Nov 12, 2010 2.087 2.157 2.069 2.131 42,459 +0.06(+3.02%)
Nov 11, 2010 2.098 2.098 2.050 2.069 12,329 -0.06(-2.93%)
Nov 10, 2010 2.087 2.146 2.057 2.131 71,745 +0.08(+3.94%)
Nov 09, 2010 2.039 2.057 2.039 2.050 28,300 +0.01(+0.36%)
Nov 08, 2010 2.021 2.057 2.021 2.043 34,838 +0.02(+1.09%)
Nov 05, 2010 2.046 2.046 2.021 2.021 4,627 -0.02(-0.90%)
Nov 04, 2010 2.039 2.039 2.021 2.039 61,511 +0.02(+0.91%)
Nov 03, 2010 2.024 2.024 2.021 2.021 830 -0.01(-0.36%)
Nov 02, 2010 2.039 2.039 2.021 2.028 27,353 +0.00(+0.04%)
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.