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 (%)
Dec 31, 2018 2.315 2.415 2.315 2.315 137,588 -0.04(-1.52%)
Dec 28, 2018 2.194 2.443 2.194 2.350 242,463 +0.16(+7.14%)
Dec 27, 2018 2.493 2.557 2.066 2.194 299,283 -0.33(-13.24%)
Dec 26, 2018 2.742 2.742 2.391 2.529 306,046 -0.28(-10.13%)
Dec 24, 2018 3.027 3.027 2.813 2.813 75,813 -0.24(-7.71%)
Dec 21, 2018 3.269 3.305 2.992 3.049 127,339 -0.30(-8.94%)
Dec 20, 2018 3.711 3.804 3.276 3.348 225,798 -0.47(-12.31%)
Dec 19, 2018 3.789 3.953 3.690 3.818 117,729 +0.00(+0.00%)
Dec 18, 2018 3.832 3.939 3.804 3.818 86,083 -0.14(-3.42%)
Dec 17, 2018 4.217 4.231 3.939 3.953 170,986 -0.33(-7.81%)
Dec 14, 2018 4.316 4.430 4.245 4.288 106,139 -0.16(-3.53%)
Dec 13, 2018 4.601 4.630 4.445 4.445 22,661 -0.15(-3.26%)
Dec 12, 2018 4.494 4.673 4.494 4.594 74,673 +0.10(+2.22%)
Dec 11, 2018 4.559 4.687 4.459 4.494 81,193 -0.06(-1.25%)
Dec 10, 2018 4.580 4.751 4.494 4.551 52,013 -0.22(-4.63%)
Dec 07, 2018 4.836 4.886 4.616 4.772 19,936 -0.04(-0.89%)
Dec 06, 2018 4.858 4.986 4.779 4.815 14,577 -0.11(-2.31%)
Dec 04, 2018 5.014 5.050 4.900 4.929 12,776 -0.19(-3.62%)
Dec 03, 2018 4.965 5.150 4.829 5.114 32,359 +0.23(+4.66%)
Nov 30, 2018 4.957 4.986 4.829 4.886 37,345 -0.04(-0.72%)
Nov 29, 2018 4.829 4.979 4.762 4.922 56,380 +0.17(+3.60%)
Nov 28, 2018 5.128 5.228 4.751 4.751 34,561 -0.41(-8.00%)
Nov 27, 2018 4.950 5.328 4.900 5.164 54,858 +0.14(+2.84%)
Nov 26, 2018 5.064 5.328 4.972 5.022 57,216 -0.11(-2.22%)
Nov 23, 2018 5.015 5.320 4.937 5.135 69,407 +0.45(+9.55%)
Nov 21, 2018 4.688 4.688 4.688 0 +0.28(+6.45%)
Nov 20, 2018 4.390 4.432 4.368 4.404 55,575 +0.01(+0.16%)
Nov 19, 2018 4.454 4.461 4.368 4.397 162,662 -0.06(-1.28%)
Nov 16, 2018 4.390 4.539 4.368 4.454 45,473 +0.06(+1.46%)
Nov 15, 2018 4.262 4.723 4.202 4.390 167,140 -0.01(-0.32%)
Nov 14, 2018 4.716 6.009 4.368 4.404 205,179 +4.10(+1346.91%)
Nov 13, 2018 0.3054 0.3373 0.2943 0.3044 324,618 -0.01(-2.61%)
Nov 12, 2018 0.3267 0.3478 0.3054 0.3125 455,336 -0.02(-5.38%)
Nov 09, 2018 0.3552 0.3552 0.3196 0.3303 641,277 -0.03(-8.82%)
Nov 08, 2018 0.3765 0.3765 0.3480 0.3623 1,271,700 -0.01(-3.77%)
Nov 07, 2018 0.3480 0.3836 0.3338 0.3765 1,100,286 +0.03(+7.44%)
Nov 06, 2018 0.3054 0.3552 0.2961 0.3504 1,766,213 +0.05(+17.45%)
Nov 05, 2018 0.2770 0.2983 0.2770 0.2983 272,733 +0.01(+2.19%)
Nov 02, 2018 0.2841 0.3090 0.2770 0.2919 811,768 +0.01(+4.02%)
Nov 01, 2018 0.2557 0.2911 0.2487 0.2806 1,213,349 +0.03(+11.89%)
Oct 31, 2018 0.2664 0.2806 0.2508 0.2508 654,726 -0.02(-7.23%)
Oct 30, 2018 0.2841 0.2841 0.2673 0.2703 200,762 -0.00(-1.48%)
Oct 29, 2018 0.2770 0.2834 0.2742 0.2744 406,220 -0.00(-0.95%)
Oct 26, 2018 0.2841 0.2841 0.2699 0.2770 256,933 -0.01(-1.96%)
Oct 25, 2018 0.2877 0.2877 0.2758 0.2826 613,485 +0.01(+2.05%)
Oct 24, 2018 0.2770 0.2889 0.2751 0.2769 294,330 -0.00(-0.05%)
Oct 23, 2018 0.2841 0.2919 0.2691 0.2770 513,707 -0.01(-2.50%)
Oct 22, 2018 0.2881 0.3115 0.2781 0.2841 1,584,369 +0.01(+2.56%)
Oct 19, 2018 0.2699 0.2841 0.2699 0.2770 293,537 +0.01(+1.93%)
Oct 18, 2018 0.2976 0.2976 0.2699 0.2718 307,644 -0.02(-6.64%)
Oct 17, 2018 0.3007 0.3051 0.2841 0.2911 280,782 +0.00(+0.64%)
Oct 16, 2018 0.2841 0.2936 0.2841 0.2892 363,895 +0.01(+3.67%)
Oct 15, 2018 0.3267 0.3302 0.2557 0.2790 1,030,811 -0.04(-13.67%)
Oct 12, 2018 0.3488 0.3516 0.3232 0.3232 487,821 -0.01(-3.72%)
Oct 11, 2018 0.3409 0.3500 0.3339 0.3357 474,196 -0.01(-1.56%)
Oct 10, 2018 0.3480 0.3516 0.3409 0.3410 288,812 -0.00(-1.03%)
Oct 09, 2018 0.3480 0.3623 0.3445 0.3446 368,167 -0.01(-2.00%)
Oct 08, 2018 0.3480 0.3561 0.3409 0.3516 686,074 -0.01(-3.32%)
Oct 05, 2018 0.3637 0.3729 0.3552 0.3637 474,306 +0.00(+0.20%)
Oct 04, 2018 0.3623 0.3718 0.3623 0.3630 128,738 +0.00(+0.16%)
Oct 03, 2018 0.3623 0.3694 0.3623 0.3624 325,868 +0.00(+0.00%)
Oct 02, 2018 0.3623 0.3718 0.3623 0.3624 379,301 -0.00(-0.27%)
Oct 01, 2018 0.3694 0.3708 0.3623 0.3634 366,633 +0.00(+0.31%)
Sep 28, 2018 0.3907 0.3907 0.3623 0.3623 370,547 -0.01(-3.23%)
Sep 27, 2018 0.3900 0.3904 0.3694 0.3743 370,175 -0.01(-2.41%)
Sep 26, 2018 0.3978 0.3978 0.3765 0.3836 244,209 -0.01(-2.01%)
Sep 25, 2018 0.3947 0.4049 0.3914 0.3914 535,902 -0.00(-0.83%)
Sep 24, 2018 0.4119 0.4119 0.3916 0.3947 204,347 -0.01(-2.51%)
Sep 21, 2018 0.3907 0.4120 0.3907 0.4049 375,474 +0.00(+0.00%)
Sep 20, 2018 0.3831 0.4120 0.3831 0.4049 367,002 +0.02(+5.17%)
Sep 19, 2018 0.4120 0.4255 0.3831 0.3850 328,251 -0.03(-6.55%)
Sep 18, 2018 0.4144 0.4257 0.4068 0.4120 1,574,739 +0.00(+0.25%)
Sep 17, 2018 0.4161 0.4188 0.4052 0.4109 453,236 +0.00(+1.10%)
Sep 14, 2018 0.4154 0.4182 0.4058 0.4065 266,958 +0.00(+1.16%)
Sep 13, 2018 0.4089 0.4188 0.4018 0.4018 579,216 -0.00(-1.03%)
Sep 12, 2018 0.3982 0.4089 0.3982 0.4060 265,060 +0.01(+1.81%)
Sep 11, 2018 0.4089 0.4089 0.3982 0.3988 374,516 -0.00(-0.82%)
Sep 10, 2018 0.4121 0.4188 0.4017 0.4021 206,189 -0.01(-2.40%)
Sep 07, 2018 0.4051 0.4188 0.4051 0.4120 127,143 +0.01(+1.68%)
Sep 06, 2018 0.4065 0.4186 0.4051 0.4052 84,715 +0.00(+0.02%)
Sep 05, 2018 0.4051 0.4188 0.4051 0.4051 191,708 +0.01(+1.48%)
Sep 04, 2018 0.4120 0.4154 0.3982 0.3992 220,812 +0.00(+1.25%)
Aug 31, 2018 0.3943 0.3943 0.3943 0 -0.00(-1.00%)
Aug 30, 2018 0.4120 0.4188 0.3914 0.3982 605,047 -0.02(-4.18%)
Aug 29, 2018 0.4120 0.4188 0.4120 0.4156 263,021 +0.00(+0.62%)
Aug 28, 2018 0.4120 0.4188 0.4120 0.4131 259,762 +0.00(+0.55%)
Aug 27, 2018 0.4120 0.4188 0.4052 0.4108 472,488 +0.01(+1.93%)
Aug 24, 2018 0.4154 0.4188 0.3982 0.4030 1,139,924 +0.00(+0.27%)
Aug 23, 2018 0.3742 0.4120 0.3731 0.4019 971,532 +0.02(+6.44%)
Aug 22, 2018 0.3914 0.4059 0.3729 0.3776 393,513 +0.00(+0.18%)
Aug 21, 2018 0.3708 0.4120 0.3639 0.3770 589,921 +0.00(+0.77%)
Aug 20, 2018 0.3625 0.3912 0.3586 0.3741 276,242 +0.02(+6.82%)
Aug 17, 2018 0.3570 0.3639 0.3433 0.3502 210,013 +0.01(+1.80%)
Aug 16, 2018 0.3409 0.3708 0.3409 0.3440 337,755 +0.00(+1.38%)
Aug 15, 2018 0.3509 0.3708 0.3180 0.3393 633,883 -0.01(-3.66%)
Aug 14, 2018 0.3557 0.3868 0.3509 0.3522 772,265 -0.01(-2.38%)
Aug 13, 2018 0.3818 0.3914 0.3608 0.3608 720,816 -0.02(-6.16%)
Aug 10, 2018 0.3982 0.3982 0.3776 0.3845 195,012 -0.01(-3.46%)
Aug 09, 2018 0.3996 0.4061 0.3982 0.3983 37,984 -0.00(-0.91%)
Aug 08, 2018 0.4120 0.4188 0.4019 0.4019 178,480 -0.01(-3.21%)
Aug 07, 2018 0.4044 0.4187 0.4044 0.4153 60,996 +0.01(+2.40%)
Aug 06, 2018 0.4185 0.4185 0.4017 0.4055 198,331 +0.00(+0.96%)
Aug 03, 2018 0.4030 0.4113 0.4010 0.4017 43,546 -0.00(-0.34%)
Aug 02, 2018 0.4106 0.4124 0.4030 0.4030 235,941 -0.00(-0.51%)
Aug 01, 2018 0.4257 0.4257 0.3993 0.4051 66,841 -0.01(-3.28%)
Jul 31, 2018 0.3921 0.4188 0.3921 0.4188 202,515 +0.03(+6.83%)
Jul 30, 2018 0.4092 0.4112 0.3921 0.3921 74,649 -0.01(-1.55%)
Jul 27, 2018 0.3914 0.4188 0.3914 0.3982 108,501 +0.00(+0.57%)
Jul 26, 2018 0.4051 0.4051 0.3916 0.3960 98,959 -0.00(-0.57%)
Jul 25, 2018 0.3811 0.4063 0.3811 0.3982 279,492 +0.02(+5.44%)
Jul 24, 2018 0.3914 0.3914 0.3708 0.3777 452,701 -0.02(-4.06%)
Jul 23, 2018 0.4051 0.4051 0.3914 0.3937 192,978 -0.01(-2.96%)
Jul 20, 2018 0.3914 0.4171 0.3914 0.4057 256,649 +0.01(+3.67%)
Jul 19, 2018 0.3845 0.4092 0.3845 0.3914 429,563 +0.00(+0.96%)
Jul 18, 2018 0.4188 0.4209 0.3866 0.3877 1,558,836 -0.04(-9.37%)
Jul 17, 2018 0.3879 0.4298 0.3845 0.4278 370,351 +0.04(+10.27%)
Jul 16, 2018 0.3982 0.4040 0.3831 0.3879 399,468 -0.01(-2.84%)
Jul 13, 2018 0.4114 0.4250 0.3982 0.3993 301,975 -0.00(-0.77%)
Jul 12, 2018 0.4257 0.4510 0.3995 0.4024 606,273 -0.03(-7.73%)
Jul 11, 2018 0.4388 0.4518 0.4168 0.4361 859,771 +0.00(+0.13%)
Jul 10, 2018 0.4024 0.4458 0.3963 0.4355 991,069 +0.03(+6.61%)
Jul 09, 2018 0.3842 0.3969 0.3823 0.4085 1,067,648 +0.03(+7.32%)
Jul 06, 2018 0.3982 0.3982 0.3776 0.3807 475,032 -0.02(-4.41%)
Jul 05, 2018 0.3708 0.4243 0.3708 0.3982 506,164 +0.03(+9.39%)
Jul 03, 2018 0.3640 0.3640 0.3640 0 -0.04(-9.98%)
Jul 02, 2018 0.4325 0.4329 0.4024 0.4044 509,045 -0.01(-3.44%)
Jun 29, 2018 0.4394 0.4530 0.4133 0.4188 568,029 -0.00(-0.16%)
Jun 28, 2018 0.4257 0.4298 0.4154 0.4195 436,714 -0.00(-0.59%)
Jun 27, 2018 0.4532 0.4607 0.4087 0.4220 757,583 -0.04(-7.73%)
Jun 26, 2018 0.4600 0.4737 0.4532 0.4574 526,146 -0.00(-0.58%)
Jun 25, 2018 0.4676 0.4772 0.4600 0.4600 840,732 +0.01(+1.52%)
Jun 22, 2018 0.4806 0.5026 0.4532 0.4532 12,514,121 -0.05(-9.08%)
Jun 21, 2018 0.5040 0.5150 0.4944 0.4984 871,366 -0.01(-1.16%)
Jun 20, 2018 0.4771 0.5150 0.4753 0.5043 988,772 +0.03(+5.88%)
Jun 19, 2018 0.4804 0.4839 0.4714 0.4762 1,266,242 -0.00(-0.89%)
Jun 18, 2018 0.4612 0.4839 0.4612 0.4805 944,517 +0.01(+2.84%)
Jun 15, 2018 0.4772 0.4638 0.4672 436,078 +0.00(+0.01%)
Jun 14, 2018 0.4742 0.4805 0.4611 0.4672 628,478 -0.01(-2.06%)
Jun 13, 2018 0.4738 0.4770 0.4726 0.4770 260,446 +0.00(+0.44%)
Jun 12, 2018 0.4699 0.4833 0.4699 0.4749 158,211 -0.01(-2.65%)
Jun 11, 2018 0.4738 0.4885 0.4621 0.4879 764,236 +0.01(+2.94%)
Jun 08, 2018 0.4852 0.4885 0.4738 0.4739 244,291 -0.01(-2.34%)
Jun 07, 2018 0.4872 0.4935 0.4852 0.4853 277,871 +0.00(+0.32%)
Jun 06, 2018 0.4833 0.4837 443,215 -0.00(-0.71%)
Jun 05, 2018 0.4939 0.4997 0.4805 0.4872 270,301 -0.00(-0.44%)
Jun 04, 2018 0.5053 0.5072 0.4886 0.4893 160,427 -0.02(-3.74%)
Jun 01, 2018 0.5072 0.5185 0.4960 0.5083 455,217 +0.00(+0.82%)
May 31, 2018 0.4939 0.5105 0.4824 0.5042 346,622 +0.00(+0.96%)
May 30, 2018 0.4806 0.4994 0.4806 0.4994 309,414 +0.02(+3.90%)
May 29, 2018 0.4805 0.4865 0.4805 0.4806 216,696 -0.01(-1.07%)
May 25, 2018 0.4859 0.4859 0.4859 0 -0.00(-0.30%)
May 24, 2018 0.4872 0.4910 0.4851 0.4873 325,698 -0.00(-0.64%)
May 23, 2018 0.4986 0.4986 0.4881 0.4905 209,907 -0.00(-0.49%)
May 22, 2018 0.4939 0.4979 0.4917 0.4929 455,788 -0.00(-0.47%)
May 21, 2018 0.5005 0.5072 0.4913 0.4952 357,836 -0.01(-2.28%)
May 18, 2018 0.5187 0.5187 0.5006 0.5067 287,125 +0.01(+1.23%)
May 17, 2018 0.5079 0.5160 0.5005 0.5006 436,037 -0.01(-2.55%)
May 16, 2018 0.5139 0.5177 0.5097 0.5137 191,821 -0.00(-0.05%)
May 15, 2018 0.5203 0.5203 0.5133 0.5140 254,658 -0.00(-0.81%)
May 14, 2018 0.5005 0.5205 0.4981 0.5182 333,162 +0.01(+2.43%)
May 11, 2018 0.4894 0.5178 0.4894 0.5059 529,758 +0.02(+3.34%)
May 10, 2018 0.4939 0.5005 0.4872 0.4895 358,749 -0.00(-0.88%)
May 09, 2018 0.5005 0.5005 0.4872 0.4939 590,066 +0.01(+2.17%)
May 08, 2018 0.4996 0.5139 0.4740 0.4834 719,068 -0.02(-4.70%)
May 07, 2018 0.5050 0.5100 0.5013 0.5072 315,102 +0.01(+1.33%)
May 04, 2018 0.4939 0.5117 0.4939 0.5005 140,390 +0.00(+0.54%)
May 03, 2018 0.5072 0.5072 0.4979 0.4979 242,474 -0.01(-2.46%)
May 02, 2018 0.5272 0.5272 0.5020 0.5104 420,652 -0.01(-1.53%)
May 01, 2018 0.5153 0.5338 0.5086 0.5184 346,905 +0.00(+0.19%)
Apr 30, 2018 0.5272 0.5294 0.5165 0.5174 103,288 -0.01(-1.77%)
Apr 27, 2018 0.5272 0.5406 0.5216 0.5267 459,402 -0.00(-0.92%)
Apr 26, 2018 0.5326 0.5376 0.5272 0.5316 225,283 -0.00(-0.20%)
Apr 25, 2018 0.5434 0.5472 0.5272 0.5326 201,835 -0.01(-1.88%)
Apr 24, 2018 0.5406 0.5473 0.5372 0.5428 225,573 -0.00(-0.61%)
Apr 23, 2018 0.5539 0.5539 0.5414 0.5462 185,634 -0.01(-1.99%)
Apr 20, 2018 0.5286 0.5573 0.5261 0.5573 378,551 +0.01(+1.20%)
Apr 19, 2018 0.5339 0.5573 0.5339 0.5507 613,723 +0.01(+2.42%)
Apr 18, 2018 0.5105 0.5459 0.5105 0.5376 535,003 +0.02(+4.08%)
Apr 17, 2018 0.5206 0.5266 0.5072 0.5166 526,463 -0.01(-1.15%)
Apr 16, 2018 0.5473 0.5473 0.5226 0.5226 497,671 -0.02(-4.42%)
Apr 13, 2018 0.5539 0.5539 0.5432 0.5467 254,261 -0.01(-0.99%)
Apr 12, 2018 0.5473 0.5577 0.5473 0.5522 132,341 -0.01(-1.01%)
Apr 11, 2018 0.5546 0.5606 0.5424 0.5578 376,215 -0.00(-0.50%)
Apr 10, 2018 0.5682 0.5767 0.5539 0.5606 486,944 -0.01(-1.63%)
Apr 09, 2018 0.5260 0.5806 0.5231 0.5699 847,364 +0.04(+6.95%)
Apr 06, 2018 0.5266 0.5348 0.5266 0.5328 581,109 +0.00(+0.24%)
Apr 05, 2018 0.4872 0.5395 0.4872 0.5316 730,772 +0.03(+5.09%)
Apr 04, 2018 0.5072 0.5131 0.4872 0.5058 468,425 -0.01(-1.30%)
Apr 03, 2018 0.4971 0.5232 0.4672 0.5125 954,309 +0.01(+2.35%)
Apr 02, 2018 0.5606 0.5671 0.5007 0.5007 545,384 -0.06(-10.68%)
Mar 29, 2018 0.5606 0.5606 0.5606 0 -0.02(-3.53%)
Mar 28, 2018 0.5606 0.5873 0.5606 0.5811 827,538 +0.01(+2.44%)
Mar 27, 2018 0.5737 0.5806 0.5613 0.5673 565,338 -0.01(-0.97%)
Mar 26, 2018 0.5739 0.5799 0.5593 0.5728 880,877 -0.00(-0.19%)
Mar 23, 2018 0.5585 0.5873 0.5566 0.5739 804,679 +0.02(+2.75%)
Mar 22, 2018 0.5873 0.5986 0.5539 0.5585 722,400 -0.03(-5.09%)
Mar 21, 2018 0.5496 0.6040 0.5486 0.5885 1,072,739 -0.00(-0.36%)
Mar 20, 2018 0.5874 0.6180 0.5743 0.5906 805,526 +0.00(+0.24%)
Mar 19, 2018 0.5874 0.5983 0.5808 0.5892 316,993 -0.01(-1.33%)
Mar 16, 2018 0.5874 0.6000 0.5703 0.5972 1,320,542 +0.01(+1.47%)
Mar 15, 2018 0.5745 0.5939 0.5639 0.5885 1,078,018 +0.01(+2.26%)
Mar 14, 2018 0.5690 0.5804 0.5690 0.5755 552,132 +0.00(+0.62%)
Mar 13, 2018 0.5750 0.5808 0.5690 0.5720 688,265 -0.01(-1.46%)
Mar 12, 2018 0.5613 0.5805 0.5613 0.5805 547,452 +0.02(+3.00%)
Mar 09, 2018 0.5678 0.5776 0.5562 0.5635 752,613 -0.00(-0.71%)
Mar 08, 2018 0.5596 0.5776 0.5401 0.5676 1,475,363 -0.00(-0.40%)
Mar 07, 2018 0.5864 0.5567 0.5699 1,547,870 +0.01(+1.52%)
Mar 06, 2018 0.5401 0.5873 0.5286 0.5613 2,491,010 +0.01(+2.43%)
Mar 05, 2018 0.4895 0.5677 0.4895 0.5480 2,191,478 +0.04(+7.49%)
Mar 02, 2018 0.4895 0.5156 0.4764 0.5098 1,621,757 +0.02(+3.84%)
Mar 01, 2018 0.4914 0.5141 0.4798 0.4910 1,907,750 -0.00(-0.08%)
Feb 28, 2018 0.5025 0.5286 0.4895 0.4914 2,178,998 -0.01(-1.93%)
Feb 27, 2018 0.4895 0.5221 0.4895 0.5010 2,378,222 +0.01(+1.75%)
Feb 26, 2018 0.4790 0.5091 0.4790 0.4924 1,402,397 +0.00(+0.63%)
Feb 23, 2018 0.4960 0.5031 0.4699 0.4893 1,806,199 -0.00(-0.49%)
Feb 22, 2018 0.4918 1,007,016 +0.01(+1.41%)
Feb 21, 2018 0.4862 0.5198 0.4836 0.4849 1,882,025 -0.00(-0.27%)
Feb 20, 2018 0.5091 0.5221 0.4862 0.4862 1,308,300 -0.03(-5.13%)
Feb 16, 2018 0.5125 0.5125 0.5125 0 +0.00(+0.58%)
Feb 15, 2018 0.5107 0.5214 0.5049 0.5096 1,573,040 +0.00(+0.87%)
Feb 14, 2018 0.4758 0.5210 0.4699 0.5052 1,521,075 +0.02(+4.44%)
Feb 13, 2018 0.4863 0.5184 0.4699 0.4837 2,037,307 -0.01(-1.16%)
Feb 12, 2018 0.4471 0.5090 0.4438 0.4894 1,971,916 +0.05(+10.30%)
Feb 09, 2018 0.4699 0.4723 0.4373 0.4437 2,230,359 -0.02(-3.89%)
Feb 08, 2018 0.4925 0.5091 0.4617 0.4617 2,023,880 -0.03(-6.90%)
Feb 07, 2018 0.5417 0.5547 0.4699 0.4959 2,742,450 -0.05(-8.46%)
Feb 06, 2018 0.5091 0.5547 0.4895 0.5417 2,829,918 +0.02(+4.26%)
Feb 05, 2018 0.5025 0.5265 0.5025 0.5196 1,506,315 +0.00(+0.64%)
Feb 02, 2018 0.5482 0.5546 0.4895 0.5162 1,874,351 -0.03(-5.55%)
Feb 01, 2018 0.5025 0.5678 0.4908 0.5466 2,243,248 +0.04(+7.37%)
Jan 31, 2018 0.5223 0.5319 0.4991 0.5091 2,019,723 -0.02(-3.31%)
Jan 30, 2018 0.5555 0.5613 0.5156 0.5265 1,267,745 -0.03(-5.09%)
Jan 29, 2018 0.5671 0.5711 0.5547 0.5547 645,995 -0.01(-2.25%)
Jan 26, 2018 0.5743 0.5743 0.5547 0.5675 1,393,034 -0.00(-0.71%)
Jan 25, 2018 0.5678 0.5808 0.5613 0.5716 1,136,716 -0.00(-0.65%)
Jan 24, 2018 0.5789 0.5860 0.5547 0.5753 1,262,001 -0.00(-0.69%)
Jan 23, 2018 0.6186 0.6200 0.5587 0.5793 2,129,437 -0.04(-5.91%)
Jan 22, 2018 0.6200 0.6289 0.6135 0.6157 531,224 -0.01(-2.11%)
Jan 19, 2018 0.6331 0.6526 0.5808 0.6289 2,843,435 -0.04(-5.52%)
Jan 18, 2018 0.6983 0.7024 0.6592 0.6657 1,149,493 -0.03(-4.67%)
Jan 17, 2018 0.7114 0.7114 0.6918 0.6983 509,059 -0.01(-0.93%)
Jan 16, 2018 0.7179 0.7309 0.7048 0.7048 358,913 -0.01(-1.82%)
Jan 12, 2018 0.7179 0.7179 0.7179 0 +0.02(+2.80%)
Jan 11, 2018 0.7048 0.7114 0.6918 0.6983 595,656 +0.00(+0.00%)
Jan 10, 2018 0.6983 0.7048 0.6983 0.6983 572,473 -0.01(-0.93%)
Jan 09, 2018 0.7244 0.7309 0.7048 0.7048 712,702 -0.02(-2.70%)
Jan 08, 2018 0.7505 0.7505 0.7244 0.7244 400,095 -0.03(-3.48%)
Jan 05, 2018 0.7440 0.7571 0.7173 0.7505 969,833 +0.01(+1.77%)
Jan 04, 2018 0.7375 0.7473 0.7375 0.7375 904,686 +0.01(+0.89%)
Jan 03, 2018 0.7375 0.7375 0.7244 0.7309 910,748 -0.01(-1.75%)
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.