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 29, 2019 8.340 8.380 8.060 8.210 60,600 -0.10(-1.20%)
Nov 27, 2019 8.260 8.490 8.260 8.310 95,600 +0.06(+0.73%)
Nov 26, 2019 8.240 8.734 8.120 8.250 383,339 +0.21(+2.61%)
Nov 25, 2019 7.670 8.080 7.590 8.040 189,200 +0.44(+5.79%)
Nov 22, 2019 7.560 7.750 7.510 7.600 292,900 +0.10(+1.33%)
Nov 21, 2019 7.410 7.520 7.190 7.500 116,111 +0.09(+1.21%)
Nov 20, 2019 7.150 7.566 7.150 7.410 193,448 +0.22(+3.06%)
Nov 19, 2019 7.150 7.300 7.020 7.190 130,398 +0.00(+0.00%)
Nov 18, 2019 7.030 7.210 6.800 7.190 128,374 +0.23(+3.30%)
Nov 15, 2019 6.750 7.025 6.730 6.960 120,800 +0.21(+3.11%)
Nov 14, 2019 6.770 6.919 6.740 6.750 72,482 -0.06(-0.88%)
Nov 13, 2019 6.910 6.980 6.650 6.810 110,971 -0.10(-1.45%)
Nov 12, 2019 6.820 7.140 6.600 6.910 211,181 +0.08(+1.17%)
Nov 11, 2019 6.730 6.830 6.540 6.830 152,197 +0.01(+0.15%)
Nov 08, 2019 6.860 6.890 6.560 6.820 260,500 -0.11(-1.59%)
Nov 07, 2019 7.500 7.578 6.900 6.930 334,517 -0.45(-6.10%)
Nov 06, 2019 7.470 7.580 7.270 7.380 247,348 -0.02(-0.27%)
Nov 05, 2019 7.690 7.700 7.340 7.400 134,176 -0.28(-3.65%)
Nov 04, 2019 7.800 7.900 7.600 7.680 98,596 -0.12(-1.54%)
Nov 01, 2019 7.440 7.880 7.390 7.800 197,000 +0.37(+4.98%)
Oct 31, 2019 7.730 7.732 7.181 7.430 218,978 -0.37(-4.74%)
Oct 30, 2019 7.960 7.960 7.560 7.800 139,470 -0.15(-1.89%)
Oct 29, 2019 8.070 8.230 7.950 7.950 133,632 -0.19(-2.33%)
Oct 28, 2019 8.130 8.260 8.020 8.140 145,305 +0.04(+0.49%)
Oct 25, 2019 8.000 8.140 7.900 8.100 217,800 -0.04(-0.49%)
Oct 24, 2019 8.300 8.460 7.700 8.140 423,384 -0.16(-1.93%)
Oct 23, 2019 8.020 8.540 8.000 8.300 293,219 +0.32(+4.01%)
Oct 22, 2019 8.410 8.450 7.850 7.980 552,169 -0.43(-5.11%)
Oct 21, 2019 8.990 9.360 8.220 8.410 334,975 -0.53(-5.93%)
Oct 18, 2019 8.730 9.100 8.000 8.940 1,751,400 -1.50(-14.37%)
Oct 17, 2019 11.20 11.34 10.24 10.44 370,625 -0.39(-3.60%)
Oct 16, 2019 10.00 11.25 10.00 10.83 438,958 +0.64(+6.28%)
Oct 15, 2019 10.31 11.52 9.430 10.19 700,229 -0.32(-3.04%)
Oct 14, 2019 9.770 10.60 9.750 10.51 587,092 +0.91(+9.48%)
Oct 11, 2019 9.400 9.760 9.260 9.600 400,200 +0.34(+3.67%)
Oct 10, 2019 9.340 9.499 8.520 9.260 384,980 -0.08(-0.86%)
Oct 09, 2019 8.830 9.800 8.660 9.340 778,653 +0.50(+5.66%)
Oct 08, 2019 7.560 8.880 7.360 8.840 546,214 +1.23(+16.16%)
Oct 07, 2019 7.020 7.750 7.020 7.610 355,575 +0.66(+9.50%)
Oct 04, 2019 6.480 7.140 6.480 6.950 154,400 +0.51(+7.92%)
Oct 03, 2019 6.480 6.543 6.320 6.440 69,718 +0.00(+0.00%)
Oct 02, 2019 6.590 6.650 6.320 6.440 93,884 -0.19(-2.87%)
Oct 01, 2019 6.700 6.845 6.560 6.630 58,034 -0.10(-1.49%)
Sep 30, 2019 6.750 6.820 6.500 6.730 45,827 +0.03(+0.45%)
Sep 27, 2019 6.650 6.800 6.520 6.700 53,400 +0.02(+0.30%)
Sep 26, 2019 6.810 6.840 6.600 6.680 68,678 +0.00(+0.00%)
Sep 25, 2019 6.860 6.920 6.330 6.680 148,911 -0.28(-4.02%)
Sep 24, 2019 7.070 7.070 6.745 6.960 105,698 -0.36(-4.92%)
Sep 23, 2019 7.240 7.400 7.149 7.320 353,686 +0.08(+1.10%)
Sep 20, 2019 7.130 7.250 7.080 7.240 146,000 +0.16(+2.26%)
Sep 19, 2019 7.200 7.260 7.051 7.080 64,034 -0.09(-1.26%)
Sep 18, 2019 7.120 7.290 7.071 7.170 89,855 +0.07(+0.99%)
Sep 17, 2019 6.880 7.190 6.780 7.100 61,752 +0.10(+1.43%)
Sep 16, 2019 7.180 7.274 7.000 7.000 87,426 -0.18(-2.51%)
Sep 13, 2019 7.108 7.340 7.108 7.180 71,100 +0.11(+1.56%)
Sep 12, 2019 7.000 7.093 7.000 7.070 45,444 +0.02(+0.28%)
Sep 11, 2019 7.000 7.100 7.000 7.050 41,114 +0.00(+0.00%)
Sep 10, 2019 6.830 7.100 6.800 7.050 38,879 +0.19(+2.77%)
Sep 09, 2019 6.540 6.990 6.300 6.860 63,482 +0.21(+3.16%)
Sep 06, 2019 6.730 6.790 6.620 6.650 23,900 -0.09(-1.38%)
Sep 05, 2019 6.500 6.760 6.488 6.743 38,719 +0.30(+4.70%)
Sep 04, 2019 6.180 6.520 6.180 6.440 38,292 +0.29(+4.72%)
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.