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 (%)
Oct 31, 2013 1.762 1.793 1.735 1.771 887,130 +0.03(+1.53%)
Oct 30, 2013 1.687 1.771 1.687 1.744 335,978 +0.06(+3.42%)
Oct 29, 2013 1.718 1.731 1.687 1.687 494,125 -0.03(-1.55%)
Oct 28, 2013 1.771 1.789 1.687 1.713 454,038 -0.05(-3.02%)
Oct 25, 2013 1.775 1.798 1.762 1.766 256,138 -0.00(-0.25%)
Oct 24, 2013 1.771 1.775 1.749 1.771 120,475 +0.00(+0.25%)
Oct 23, 2013 1.758 1.789 1.744 1.766 358,119 -0.00(-0.25%)
Oct 22, 2013 1.775 1.798 1.700 1.771 345,295 +0.02(+1.01%)
Oct 21, 2013 1.740 1.775 1.704 1.753 635,221 +0.02(+1.02%)
Oct 18, 2013 1.731 1.775 1.700 1.735 1,210,322 +0.03(+1.56%)
Oct 17, 2013 1.731 1.749 1.704 1.709 219,829 -0.02(-1.28%)
Oct 16, 2013 1.722 1.735 1.713 1.731 220,225 +0.02(+1.04%)
Oct 15, 2013 1.718 1.731 1.691 1.713 243,635 +0.02(+1.31%)
Oct 14, 2013 1.682 1.700 1.642 1.691 129,809 +0.00(+0.00%)
Oct 11, 2013 1.687 1.700 1.660 1.691 56,806 +0.00(+0.26%)
Oct 10, 2013 1.673 1.709 1.673 1.687 94,611 +0.02(+1.33%)
Oct 09, 2013 1.704 1.726 1.607 1.664 297,413 -0.02(-1.32%)
Oct 08, 2013 1.731 1.731 1.687 1.687 656,934 -0.04(-2.06%)
Oct 07, 2013 1.691 1.740 1.691 1.722 304,378 +0.03(+1.84%)
Oct 04, 2013 1.687 1.736 1.673 1.691 279,717 +0.03(+1.60%)
Oct 03, 2013 1.718 1.775 1.655 1.664 437,763 -0.02(-1.06%)
Oct 02, 2013 1.695 1.749 1.682 1.682 754,533 -0.01(-0.53%)
Oct 01, 2013 1.624 1.700 1.624 1.691 362,218 +0.02(+1.33%)
Sep 27, 2013 1.687 1.695 1.660 1.669 109,344 -0.00(-0.27%)
Sep 26, 2013 1.687 1.726 1.660 1.673 169,257 -0.01(-0.53%)
Sep 25, 2013 1.669 1.695 1.669 1.682 154,869 +0.02(+1.34%)
Sep 24, 2013 1.687 1.704 1.660 1.660 428,070 -0.03(-1.84%)
Sep 23, 2013 1.691 1.726 1.678 1.691 406,979 +0.00(+0.00%)
Sep 20, 2013 1.687 1.753 1.660 1.691 400,381 +0.02(+1.06%)
Sep 19, 2013 1.664 1.682 1.620 1.673 530,689 +0.01(+0.80%)
Sep 18, 2013 1.660 1.718 1.642 1.660 545,296 +0.01(+0.81%)
Sep 17, 2013 1.704 1.704 1.647 1.647 424,724 -0.06(-3.64%)
Sep 16, 2013 1.694 1.775 1.669 1.709 609,459 +0.02(+1.32%)
Sep 13, 2013 1.735 1.740 1.687 1.687 624,454 -0.05(-3.02%)
Sep 12, 2013 1.748 1.752 1.731 1.739 215,263 -0.01(-0.75%)
Sep 11, 2013 1.827 1.848 1.735 1.752 784,123 -0.07(-3.85%)
Sep 10, 2013 1.774 1.914 1.765 1.822 1,035,779 +0.09(+5.32%)
Sep 09, 2013 1.774 1.796 1.717 1.730 246,060 -0.04(-2.47%)
Sep 06, 2013 1.779 1.796 1.765 1.774 105,128 +0.01(+0.50%)
Sep 05, 2013 1.779 1.800 1.708 1.765 200,820 -0.00(-0.25%)
Sep 04, 2013 1.730 1.809 1.728 1.770 466,750 +0.04(+2.28%)
Sep 03, 2013 1.665 1.730 1.658 1.730 478,194 +0.07(+3.95%)
Aug 30, 2013 1.691 1.691 1.651 1.665 153,288 -0.01(-0.78%)
Aug 29, 2013 1.660 1.752 1.643 1.678 86,357 +0.03(+1.86%)
Aug 28, 2013 1.691 1.708 1.643 1.647 1,239,821 -0.01(-0.53%)
Aug 27, 2013 1.621 1.699 1.603 1.656 245,234 +0.02(+1.34%)
Aug 26, 2013 1.616 1.665 1.614 1.634 156,548 +0.02(+1.36%)
Aug 23, 2013 1.643 1.643 1.608 1.612 185,736 -0.03(-1.87%)
Aug 22, 2013 1.634 1.660 1.599 1.643 198,985 +0.02(+1.08%)
Aug 21, 2013 1.735 1.735 1.621 1.625 206,020 -0.02(-1.07%)
Aug 20, 2013 1.660 1.669 1.599 1.643 289,278 -0.02(-1.06%)
Aug 19, 2013 1.687 1.687 1.643 1.660 97,828 -0.01(-0.79%)
Aug 16, 2013 1.708 1.730 1.665 1.673 172,187 -0.04(-2.55%)
Aug 15, 2013 1.691 1.730 1.665 1.717 141,648 +0.00(+0.00%)
Aug 14, 2013 1.673 1.730 1.643 1.717 1,307,816 +0.04(+2.62%)
Aug 13, 2013 1.678 1.704 1.673 1.673 495,692 -0.01(-0.52%)
Aug 12, 2013 1.660 1.730 1.656 1.682 427,473 +0.04(+2.13%)
Aug 09, 2013 1.651 1.682 1.630 1.647 147,536 +0.02(+1.08%)
Aug 08, 2013 1.660 1.678 1.621 1.630 675,819 -0.02(-1.06%)
Aug 07, 2013 1.638 1.647 1.608 1.647 344,962 +0.01(+0.80%)
Aug 06, 2013 1.621 1.660 1.599 1.634 245,971 +0.00(+0.00%)
Aug 05, 2013 1.647 1.665 1.616 1.634 164,497 -0.01(-0.80%)
Aug 02, 2013 1.643 1.665 1.605 1.647 436,812 +0.01(+0.80%)
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.