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, 2014 1.701 1.730 1.730 1.730 452,852 +0.03(+1.97%)
Dec 30, 2014 1.739 1.739 1.668 1.696 700,160 -0.02(-1.11%)
Dec 29, 2014 1.787 1.792 1.706 1.716 670,823 -0.06(-3.49%)
Dec 26, 2014 1.773 1.787 1.749 1.777 380,093 +0.02(+1.36%)
Dec 24, 2014 1.787 1.754 1.754 1.754 587,784 -0.01(-0.54%)
Dec 23, 2014 1.730 1.806 1.698 1.763 1,097,386 +0.01(+0.82%)
Dec 22, 2014 1.706 1.754 1.534 1.749 1,990,793 +0.04(+2.23%)
Dec 19, 2014 1.601 1.716 1.595 1.711 2,100,536 +0.10(+6.21%)
Dec 18, 2014 1.658 1.658 1.568 1.611 1,214,435 -0.00(-0.29%)
Dec 17, 2014 1.534 1.615 1.511 1.615 1,676,206 +0.10(+6.60%)
Dec 16, 2014 1.449 1.539 1.449 1.515 1,092,062 +0.05(+3.58%)
Dec 15, 2014 1.458 1.554 1.430 1.463 2,526,983 +0.00(+0.33%)
Dec 12, 2014 1.308 1.486 1.308 1.458 1,397,084 +0.13(+9.51%)
Dec 11, 2014 1.280 1.407 1.280 1.332 946,444 +0.03(+2.53%)
Dec 10, 2014 1.369 1.369 1.294 1.299 788,963 -0.06(-4.48%)
Dec 09, 2014 1.313 1.378 1.280 1.360 709,395 +0.04(+3.20%)
Dec 08, 2014 1.407 1.407 1.313 1.318 892,827 -0.09(-6.33%)
Dec 05, 2014 1.421 1.439 1.393 1.407 935,426 -0.01(-0.99%)
Dec 04, 2014 1.364 1.449 1.341 1.421 1,593,077 +0.06(+4.48%)
Dec 03, 2014 1.374 1.378 1.346 1.360 728,889 +0.05(+3.57%)
Dec 02, 2014 1.275 1.313 1.275 1.313 736,565 +0.03(+2.56%)
Dec 01, 2014 1.322 1.327 1.271 1.280 955,315 -0.05(-3.87%)
Nov 28, 2014 1.341 1.360 1.313 1.332 799,106 +0.00(+0.35%)
Nov 26, 2014 1.318 1.327 1.327 1.327 1,330,635 +0.01(+1.07%)
Nov 25, 2014 1.327 1.336 1.294 1.313 1,229,226 +0.00(+0.00%)
Nov 24, 2014 1.299 1.350 1.289 1.313 1,919,575 +0.03(+2.19%)
Nov 21, 2014 1.313 1.313 1.261 1.285 1,136,528 +0.03(+2.62%)
Nov 20, 2014 1.205 1.280 1.205 1.252 1,483,896 +0.05(+4.30%)
Nov 19, 2014 1.243 1.259 1.186 1.200 1,334,532 -0.07(-5.18%)
Nov 18, 2014 1.285 1.294 1.252 1.266 687,675 -0.01(-1.10%)
Nov 17, 2014 1.299 1.312 1.275 1.280 485,689 -0.01(-0.73%)
Nov 14, 2014 1.313 1.355 1.285 1.289 1,724,339 +0.00(+0.37%)
Nov 13, 2014 1.397 1.407 1.266 1.285 1,070,124 -0.12(-8.36%)
Nov 12, 2014 1.397 1.411 1.393 1.402 448,967 -0.00(-0.33%)
Nov 11, 2014 1.407 1.416 1.397 1.407 379,724 -0.01(-0.99%)
Nov 10, 2014 1.425 1.425 1.393 1.421 596,088 +0.01(+0.66%)
Nov 07, 2014 1.374 1.411 1.369 1.411 471,768 +0.03(+2.03%)
Nov 06, 2014 1.397 1.407 1.369 1.383 519,909 -0.03(-1.99%)
Nov 05, 2014 1.439 1.439 1.383 1.411 806,225 +0.01(+0.67%)
Nov 04, 2014 1.491 1.491 1.388 1.402 819,950 -0.07(-4.78%)
Nov 03, 2014 1.486 1.500 1.449 1.472 687,383 -0.01(-0.95%)
Oct 31, 2014 1.486 1.519 1.430 1.486 1,315,996 +0.04(+2.92%)
Oct 30, 2014 1.407 1.449 1.390 1.444 1,879,090 +0.06(+4.05%)
Oct 29, 2014 1.364 1.448 1.346 1.388 2,194,450 +0.05(+3.86%)
Oct 28, 2014 1.252 1.336 1.243 1.336 907,920 +0.08(+6.74%)
Oct 27, 2014 1.332 1.271 1.243 1.252 482,025 -0.02(-1.48%)
Oct 24, 2014 1.308 1.308 1.243 1.271 308,149 -0.02(-1.45%)
Oct 23, 2014 1.299 1.318 1.261 1.289 559,786 -0.01(-0.72%)
Oct 22, 2014 1.336 1.341 1.275 1.299 867,984 +0.01(+0.73%)
Oct 21, 2014 1.224 1.289 1.215 1.289 645,385 +0.07(+5.77%)
Oct 20, 2014 1.200 1.210 1.200 1.219 335,222 +0.00(+0.39%)
Oct 17, 2014 1.261 1.303 1.191 1.214 1,521,162 -0.01(-1.15%)
Oct 16, 2014 1.163 1.280 1.163 1.228 947,406 +0.04(+3.56%)
Oct 15, 2014 1.135 1.200 1.107 1.186 1,364,026 +0.02(+1.61%)
Oct 14, 2014 1.177 1.210 1.149 1.167 1,127,015 +0.01(+0.81%)
Oct 13, 2014 1.200 1.219 1.139 1.158 724,075 -0.05(-4.26%)
Oct 10, 2014 1.196 1.247 1.182 1.210 796,018 -0.01(-1.15%)
Oct 09, 2014 1.299 1.299 1.243 1.224 847,799 -0.08(-6.12%)
Oct 08, 2014 1.280 1.313 1.238 1.303 1,378,002 +0.01(+0.72%)
Oct 07, 2014 1.374 1.374 1.294 1.294 861,349 -0.05(-3.83%)
Oct 06, 2014 1.360 1.378 1.326 1.346 702,914 +0.00(+0.00%)
Oct 03, 2014 1.388 1.444 1.346 1.346 2,268,788 +0.00(+0.35%)
Oct 02, 2014 1.285 1.346 1.266 1.341 1,488,458 +0.06(+4.76%)
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.