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 (%)
Feb 28, 2017 1.065 1.071 1.048 1.048 844,157 -0.01(-1.08%)
Feb 27, 2017 1.082 1.082 1.054 1.060 1,039,934 -0.01(-0.53%)
Feb 24, 2017 1.077 1.094 1.042 1.065 1,354,102 -0.02(-1.58%)
Feb 23, 2017 1.077 1.082 1.060 1.082 1,040,285 +0.02(+1.60%)
Feb 22, 2017 1.082 1.088 1.060 1.065 748,085 -0.01(-1.06%)
Feb 21, 2017 1.082 1.088 1.065 1.077 818,458 +0.01(+0.53%)
Feb 17, 2017 1.071 1.071 1.071 0 -0.01(-1.05%)
Feb 16, 2017 1.060 1.088 1.042 1.082 770,260 +0.03(+2.70%)
Feb 15, 2017 1.060 1.065 1.031 1.054 362,339 +0.00(+0.00%)
Feb 14, 2017 1.054 1.082 1.020 1.054 1,203,770 +0.00(+0.00%)
Feb 13, 2017 1.054 1.054 1.040 1.054 741,785 +0.01(+0.54%)
Feb 10, 2017 1.042 1.071 1.025 1.048 646,250 +0.01(+0.55%)
Feb 09, 2017 1.025 1.071 0.9912 1.042 1,556,567 +0.06(+5.78%)
Feb 08, 2017 1.008 1.025 0.9741 0.9855 1,330,145 -0.03(-2.81%)
Feb 07, 2017 1.037 1.037 1.008 1.014 706,590 -0.02(-2.20%)
Feb 06, 2017 1.037 1.048 1.020 1.037 774,224 +0.01(+0.55%)
Feb 03, 2017 1.060 1.060 1.020 1.031 413,903 -0.01(-1.09%)
Feb 02, 2017 1.054 1.054 1.025 1.042 551,216 -0.01(-0.54%)
Feb 01, 2017 1.077 1.082 1.042 1.048 510,188 -0.01(-1.08%)
Jan 31, 2017 1.042 1.060 1.014 1.060 686,081 +0.02(+2.20%)
Jan 30, 2017 1.082 1.082 1.003 1.037 987,230 -0.03(-3.19%)
Jan 27, 2017 1.082 1.082 1.054 1.071 558,918 +0.01(+0.54%)
Jan 26, 2017 1.071 1.079 1.060 1.065 571,889 -0.01(-1.06%)
Jan 25, 2017 1.099 1.099 1.065 1.077 839,282 -0.01(-0.53%)
Jan 24, 2017 1.111 1.111 1.071 1.082 1,441,518 -0.02(-2.06%)
Jan 23, 2017 1.139 1.139 1.094 1.105 997,772 -0.03(-3.00%)
Jan 20, 2017 1.128 1.151 1.122 1.139 1,000,305 +0.02(+2.04%)
Jan 19, 2017 1.111 1.122 1.082 1.117 738,133 +0.02(+1.55%)
Jan 18, 2017 1.111 1.122 1.071 1.099 1,250,676 -0.01(-1.03%)
Jan 17, 2017 1.202 1.202 1.085 1.111 2,222,497 -0.07(-6.25%)
Jan 13, 2017 1.185 1.185 1.185 0 +0.02(+1.96%)
Jan 12, 2017 1.145 1.168 1.111 1.162 1,184,199 +0.02(+2.00%)
Jan 11, 2017 1.139 1.156 1.088 1.139 1,473,276 -0.01(-0.50%)
Jan 10, 2017 1.099 1.145 1.065 1.145 1,018,103 +0.03(+2.55%)
Jan 09, 2017 1.145 1.146 1.003 1.117 1,476,715 -0.03(-2.97%)
Jan 06, 2017 1.077 1.151 1.065 1.151 2,413,934 +0.08(+7.45%)
Jan 05, 2017 1.065 1.077 1.037 1.071 1,031,336 +0.01(+1.07%)
Jan 04, 2017 1.014 1.060 1.008 1.060 1,185,954 +0.06(+5.68%)
Jan 03, 2017 0.9798 1.020 0.9741 1.003 1,064,461 +0.03(+3.53%)
Dec 30, 2016 0.9684 0.9684 0.9684 0 +0.00(+0.00%)
Dec 29, 2016 0.9741 0.9741 0.9485 0.9684 604,512 -0.01(-0.58%)
Dec 28, 2016 0.9741 0.9798 0.9627 0.9741 818,965 -0.01(-0.58%)
Dec 27, 2016 0.9741 0.9798 0.9513 0.9798 633,329 +0.01(+1.18%)
Dec 23, 2016 0.9684 0.9684 0.9684 0 +0.02(+2.41%)
Dec 22, 2016 0.9285 0.9513 0.9285 0.9456 957,121 +0.01(+1.22%)
Dec 21, 2016 0.9342 0.9399 0.9171 0.9342 647,106 -0.01(-0.61%)
Dec 20, 2016 0.9228 0.9399 0.9058 0.9399 670,262 +0.02(+1.85%)
Dec 19, 2016 0.9058 0.9228 0.8887 0.9228 989,103 +0.02(+2.53%)
Dec 16, 2016 0.9001 0.9058 0.8602 0.9001 1,452,663 +0.01(+1.28%)
Dec 15, 2016 0.8602 0.8944 0.8374 0.8887 1,470,971 +0.05(+5.41%)
Dec 14, 2016 0.9114 0.9114 0.8317 0.8431 2,473,318 -0.07(-8.07%)
Dec 13, 2016 0.9114 0.9342 0.8830 0.9171 1,744,702 +0.01(+0.62%)
Dec 12, 2016 0.9684 0.9726 0.8944 0.9114 1,928,503 -0.03(-3.03%)
Dec 09, 2016 0.9565 0.9676 0.9344 0.9399 1,892,106 +0.00(+0.00%)
Dec 08, 2016 0.9068 0.9565 0.9068 0.9399 1,707,250 +0.03(+3.66%)
Dec 07, 2016 0.9123 0.9316 0.9012 0.9068 1,503,383 +0.00(+0.00%)
Dec 06, 2016 0.8957 0.9108 0.8902 0.9068 963,225 +0.01(+1.23%)
Dec 05, 2016 0.8957 0.9012 0.8846 0.8957 844,768 +0.01(+1.25%)
Dec 02, 2016 0.9012 0.9012 0.8736 0.8846 533,286 -0.01(-1.23%)
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.