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 (%)
Nov 30, 2011 1.024 1.028 1.001 1.001 24,486 +0.02(+2.38%)
Nov 29, 2011 1.082 1.082 0.9699 0.9777 728,655 -0.09(-8.03%)
Nov 28, 2011 1.090 1.090 1.063 1.063 36,601 +0.04(+3.79%)
Nov 25, 2011 0.9815 1.032 0.9777 1.024 370,654 +0.05(+4.76%)
Nov 23, 2011 1.028 1.106 0.9738 0.9777 218,021 -0.14(-12.19%)
Nov 22, 2011 1.125 1.125 1.028 1.113 75,587 -0.03(-2.71%)
Nov 21, 2011 1.125 1.152 1.125 1.144 19,826 +0.02(+1.72%)
Nov 18, 2011 1.210 1.210 1.125 1.125 89,225 -0.08(-6.75%)
Nov 17, 2011 1.234 1.238 1.207 1.207 34,281 -0.02(-1.58%)
Nov 16, 2011 1.222 1.280 1.207 1.226 44,852 -0.02(-1.25%)
Nov 15, 2011 1.257 1.261 1.203 1.241 13,403 -0.01(-0.93%)
Nov 14, 2011 1.253 1.265 1.253 1.253 1,804 +0.00(+0.31%)
Nov 11, 2011 1.300 1.300 1.241 1.249 36,124 -0.03(-2.43%)
Nov 10, 2011 1.327 1.327 1.276 1.280 24,022 -0.04(-2.94%)
Nov 09, 2011 1.329 1.335 1.319 1.319 25,698 +0.00(+0.00%)
Nov 08, 2011 1.319 1.331 1.311 1.319 11,856 +0.00(+0.30%)
Nov 07, 2011 1.354 1.366 1.311 1.315 46,911 +0.04(+3.04%)
Nov 04, 2011 1.284 1.284 1.276 1.276 2,062 +0.00(+0.00%)
Nov 03, 2011 1.280 1.304 1.251 1.276 13,826 +0.00(+0.00%)
Nov 02, 2011 1.292 1.292 1.265 1.276 7,737 -0.02(-1.50%)
Nov 01, 2011 1.292 1.354 1.245 1.296 27,067 -0.03(-2.34%)
Oct 31, 2011 1.273 1.346 1.273 1.327 60,830 +0.03(+2.40%)
Oct 28, 2011 1.338 1.338 1.296 1.296 14,692 -0.06(-4.57%)
Oct 27, 2011 1.335 1.416 1.319 1.358 688,466 +0.03(+2.34%)
Oct 26, 2011 1.332 1.342 1.319 1.327 20,233 -0.00(-0.25%)
Oct 25, 2011 1.284 1.330 1.284 1.330 3,350 +0.03(+2.34%)
Oct 24, 2011 1.335 1.335 1.261 1.300 22,940 -0.02(-1.47%)
Oct 21, 2011 1.226 1.338 1.226 1.319 30,157 +0.09(+7.59%)
Oct 20, 2011 1.245 1.261 1.172 1.226 81,708 -0.03(-2.47%)
Oct 19, 2011 1.284 1.284 1.245 1.257 8,134 -0.02(-1.52%)
Oct 18, 2011 1.284 1.296 1.269 1.276 15,980 -0.01(-0.60%)
Oct 17, 2011 1.311 1.312 1.265 1.284 83,410 -0.03(-2.07%)
Oct 14, 2011 1.342 1.346 1.300 1.311 111,224 -0.03(-2.59%)
Oct 13, 2011 1.323 1.346 1.271 1.346 152,022 +0.01(+0.87%)
Oct 12, 2011 1.288 1.335 1.234 1.335 103,262 +0.04(+2.99%)
Oct 11, 2011 1.315 1.319 1.275 1.296 71,473 -0.02(-1.18%)
Oct 10, 2011 1.319 1.338 1.292 1.311 78,226 -0.01(-0.59%)
Oct 07, 2011 1.311 1.338 1.300 1.319 21,138 -0.00(-0.29%)
Oct 06, 2011 1.335 1.346 1.257 1.323 46,411 +0.00(+0.29%)
Oct 05, 2011 1.265 1.338 1.265 1.319 42,749 +0.07(+5.92%)
Oct 04, 2011 1.319 1.319 1.203 1.245 107,742 -0.09(-6.96%)
Oct 03, 2011 1.338 1.342 1.311 1.338 16,238 +0.02(+1.77%)
Sep 30, 2011 1.315 1.338 1.238 1.315 74,989 -0.02(-1.74%)
Sep 29, 2011 1.319 1.354 1.300 1.338 27,064 +0.02(+1.77%)
Sep 28, 2011 1.304 1.319 1.265 1.315 49,231 -0.00(-0.29%)
Sep 27, 2011 1.319 1.323 1.288 1.319 307,844 +0.00(+0.00%)
Sep 26, 2011 1.327 1.338 1.311 1.319 28,868 -0.02(-1.16%)
Sep 23, 2011 1.261 1.335 1.260 1.335 86,276 +0.06(+4.56%)
Sep 22, 2011 1.311 1.311 1.226 1.276 78,667 -0.02(-1.79%)
Sep 21, 2011 1.284 1.304 1.261 1.300 88,124 +0.02(+1.21%)
Sep 20, 2011 1.230 1.284 1.230 1.284 38,792 +0.05(+4.42%)
Sep 19, 2011 1.268 1.268 1.184 1.230 612,717 -0.04(-3.01%)
Sep 16, 2011 1.306 1.318 1.241 1.268 31,025 -0.03(-2.07%)
Sep 15, 2011 1.291 1.295 1.291 1.295 3,403 +0.01(+0.59%)
Sep 14, 2011 1.302 1.318 1.237 1.287 20,293 -0.00(-0.35%)
Sep 13, 2011 1.299 1.306 1.290 1.292 5,029 +0.00(+0.36%)
Sep 12, 2011 1.253 1.295 1.237 1.287 14,973 +0.04(+3.06%)
Sep 09, 2011 1.253 1.253 1.249 1.249 785 -0.02(-1.21%)
Sep 08, 2011 1.245 1.272 1.237 1.264 21,993 +0.02(+1.85%)
Sep 07, 2011 1.253 1.260 1.241 1.241 41,655 +0.00(+0.00%)
Sep 06, 2011 1.276 1.276 1.241 1.241 15,054 -0.03(-2.40%)
Sep 02, 2011 1.276 1.291 1.241 1.272 12,763 -0.03(-2.06%)
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.