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, 2013 1.959 1.977 1.977 1.977 360,979 +0.03(+1.38%)
Dec 30, 2013 2.031 2.053 1.932 1.950 209,604 -0.07(-3.56%)
Dec 27, 2013 2.026 2.071 2.009 2.022 605,660 +0.01(+0.67%)
Dec 26, 2013 1.955 2.018 1.919 2.009 507,650 +0.05(+2.52%)
Dec 24, 2013 1.977 2.009 1.955 1.959 175,179 -0.00(-0.23%)
Dec 23, 2013 1.910 1.977 1.901 1.964 380,317 +0.07(+3.80%)
Dec 20, 2013 1.779 1.959 1.757 1.892 1,490,084 +0.12(+6.58%)
Dec 19, 2013 1.757 1.820 1.739 1.775 183,091 +0.01(+0.51%)
Dec 18, 2013 1.806 1.806 1.757 1.766 108,434 -0.04(-1.99%)
Dec 17, 2013 1.797 1.820 1.770 1.802 883,554 -0.01(-0.50%)
Dec 16, 2013 1.753 1.815 1.735 1.811 475,395 +0.08(+4.35%)
Dec 13, 2013 1.740 1.777 1.726 1.735 325,541 +0.00(+0.26%)
Dec 12, 2013 1.771 1.775 1.673 1.731 156,441 -0.00(-0.26%)
Dec 11, 2013 1.775 1.784 1.731 1.735 283,131 -0.03(-1.51%)
Dec 10, 2013 1.749 1.793 1.749 1.762 117,541 +0.01(+0.76%)
Dec 09, 2013 1.784 1.793 1.735 1.749 197,027 -0.03(-1.50%)
Dec 06, 2013 1.775 1.793 1.771 1.775 237,568 +0.00(+0.00%)
Dec 05, 2013 1.753 1.793 1.735 1.775 376,640 +0.02(+1.27%)
Dec 04, 2013 1.731 1.775 1.714 1.753 476,278 +0.03(+1.54%)
Dec 03, 2013 1.718 1.731 1.664 1.726 198,462 +0.02(+1.30%)
Dec 02, 2013 1.687 1.726 1.655 1.704 331,787 +0.03(+1.86%)
Nov 29, 2013 1.704 1.731 1.651 1.673 370,910 -0.04(-2.33%)
Nov 27, 2013 1.704 1.753 1.656 1.713 220,052 +0.02(+1.05%)
Nov 26, 2013 1.664 1.718 1.620 1.695 546,261 +0.04(+2.14%)
Nov 25, 2013 1.664 1.664 1.616 1.660 174,288 +0.01(+0.54%)
Nov 22, 2013 1.633 1.678 1.633 1.651 80,243 +0.00(+0.27%)
Nov 21, 2013 1.624 1.664 1.611 1.647 569,389 +0.02(+1.37%)
Nov 20, 2013 1.682 1.695 1.602 1.624 778,601 -0.07(-4.19%)
Nov 19, 2013 1.731 1.731 1.682 1.695 336,640 -0.04(-2.30%)
Nov 18, 2013 1.753 1.753 1.709 1.735 257,107 -0.01(-0.51%)
Nov 15, 2013 1.762 1.771 1.740 1.744 351,141 -0.01(-0.76%)
Nov 14, 2013 1.775 1.775 1.758 1.758 101,697 -0.01(-0.50%)
Nov 12, 2013 1.784 1.815 1.740 1.766 315,677 -0.01(-0.75%)
Nov 11, 2013 1.722 1.789 1.722 1.780 494,621 +0.05(+2.82%)
Nov 08, 2013 1.758 1.789 1.722 1.731 1,030,682 -0.02(-1.27%)
Nov 07, 2013 1.784 1.842 1.731 1.753 232,250 -0.02(-1.00%)
Nov 06, 2013 1.798 1.811 1.771 1.771 256,841 -0.02(-1.24%)
Nov 05, 2013 1.837 1.837 1.789 1.793 284,259 -0.04(-2.42%)
Nov 04, 2013 1.824 1.837 1.802 1.837 361,260 +0.03(+1.47%)
Nov 01, 2013 1.771 1.842 1.771 1.811 347,985 +0.04(+2.26%)
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%)
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.