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%)
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.