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 (%)
Apr 29, 2009 3.369 3.369 3.369 3.369 0 +0.02(+0.55%)
Apr 28, 2009 3.358 3.358 3.343 3.351 33,477 -0.03(-0.87%)
Apr 27, 2009 3.343 3.380 3.343 3.380 18,235 +0.01(+0.22%)
Apr 24, 2009 3.424 3.424 3.340 3.373 47,290 +0.03(+0.88%)
Apr 23, 2009 3.343 3.343 3.343 3.343 572,115 +0.00(+0.11%)
Apr 22, 2009 3.343 3.343 3.336 3.340 195,150 +0.00(+0.00%)
Apr 21, 2009 3.336 3.343 3.336 3.340 75,665 +0.00(+0.11%)
Apr 20, 2009 3.351 3.351 3.332 3.336 29,190 -0.01(-0.33%)
Apr 17, 2009 3.332 3.347 3.332 3.347 1,225,884 +0.01(+0.33%)
Apr 16, 2009 3.332 3.336 3.332 3.336 24,768 +0.00(+0.11%)
Apr 15, 2009 3.325 3.332 3.325 3.332 18,235 -0.00(-0.11%)
Apr 14, 2009 3.336 3.336 3.329 3.336 15,241 +0.00(+0.00%)
Apr 13, 2009 3.336 3.336 3.335 3.336 129,284 +0.00(+0.11%)
Apr 09, 2009 3.332 3.336 3.332 3.332 9,798 -0.00(-0.11%)
Apr 08, 2009 3.336 3.336 3.336 3.336 17,147 +0.00(+0.00%)
Apr 07, 2009 3.336 3.343 3.325 3.336 382,136 +0.00(+0.11%)
Apr 06, 2009 3.332 3.332 3.332 3.332 544 +0.01(+0.22%)
Apr 03, 2009 3.325 3.332 3.325 3.325 337,796 +0.00(+0.00%)
Apr 02, 2009 3.318 3.325 3.318 3.325 433,082 +0.01(+0.22%)
Apr 01, 2009 3.318 3.321 3.314 3.318 1,190,052 +0.00(+0.11%)
Mar 30, 2009 3.321 3.314 3.314 3.314 4,627 +0.00(+0.00%)
Mar 26, 2009 3.310 3.321 3.303 3.314 304,293 +0.01(+0.33%)
Mar 25, 2009 3.318 3.318 3.303 3.303 66,683 -0.01(-0.33%)
Mar 24, 2009 3.307 3.314 3.296 3.314 88,457 +0.00(+0.00%)
Mar 23, 2009 3.314 3.336 3.314 3.314 189,435 -0.02(-0.55%)
Mar 20, 2009 3.325 3.332 3.325 3.332 549,797 +0.01(+0.44%)
Mar 19, 2009 3.329 3.329 3.318 3.318 816 -0.01(-0.33%)
Mar 18, 2009 3.329 3.329 3.329 3.329 4,082 +0.01(+0.33%)
Mar 17, 2009 3.329 3.329 3.318 3.318 483,658 -0.01(-0.33%)
Mar 16, 2009 3.329 3.329 3.318 3.329 52,802 +0.00(+0.00%)
Mar 13, 2009 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 12, 2009 3.329 3.329 3.329 3.329 28,034 +0.00(+0.00%)
Mar 11, 2009 3.325 3.329 3.314 3.329 10,887 +0.00(+0.00%)
Mar 10, 2009 3.307 3.329 3.307 3.329 70,765 +0.01(+0.33%)
Mar 09, 2009 3.318 3.318 3.318 3.318 43,308 -0.01(-0.33%)
Mar 06, 2009 3.307 3.329 3.307 3.329 0 +0.02(+0.55%)
Mar 05, 2009 3.314 3.314 3.307 3.310 8,437 +0.00(+0.11%)
Mar 04, 2009 3.299 3.318 3.299 3.307 481,753 -0.02(-0.55%)
Mar 02, 2009 3.321 3.325 3.321 3.325 277,620 +0.00(+0.11%)
Feb 27, 2009 3.340 3.343 3.321 3.321 0 -0.00(-0.11%)
Feb 26, 2009 3.307 3.332 3.296 3.325 115,403 +0.02(+0.56%)
Feb 25, 2009 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 24, 2009 3.303 3.307 3.303 3.307 35,382 +0.00(+0.00%)
Feb 23, 2009 3.307 3.307 3.299 3.307 14,697 +0.01(+0.33%)
Feb 20, 2009 3.296 3.296 3.296 3.296 16,330 -0.01(-0.33%)
Feb 19, 2009 3.307 3.307 3.307 3.307 29,122 +0.00(+0.11%)
Feb 18, 2009 3.299 3.307 3.299 3.303 24,768 -0.00(-0.11%)
Feb 17, 2009 3.292 3.307 3.277 3.307 96,078 +0.00(+0.11%)
Feb 13, 2009 3.303 3.307 3.303 3.303 95,806 +0.00(+0.11%)
Feb 12, 2009 3.296 3.299 3.292 3.299 34,835 +0.00(+0.11%)
Feb 11, 2009 3.299 3.299 3.296 3.296 73,487 +0.00(+0.11%)
Feb 10, 2009 3.299 3.299 3.285 3.292 3,266 -0.01(-0.22%)
Feb 09, 2009 3.299 3.299 3.299 3.299 4,842 +0.00(+0.00%)
Feb 06, 2009 3.299 3.299 3.277 3.299 48,719 +0.02(+0.56%)
Feb 05, 2009 3.299 3.299 3.281 3.281 816 -0.02(-0.56%)
Feb 04, 2009 3.299 3.299 3.299 3.299 6,260 +0.00(+0.11%)
Feb 03, 2009 3.299 3.299 3.296 3.296 11,431 -0.00(-0.06%)
Feb 02, 2009 3.299 3.299 3.297 3.297 11,839 -0.00(-0.06%)
Jan 30, 2009 3.285 3.299 3.285 3.299 0 +0.00(+0.00%)
Jan 23, 2009 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Jan 22, 2009 3.299 3.299 3.299 3.299 8,165 +0.01(+0.45%)
Jan 21, 2009 3.299 3.299 3.285 3.285 6,532 +0.03(+0.90%)
Jan 20, 2009 3.270 3.303 3.171 3.255 335,321 +0.04(+1.26%)
Jan 16, 2009 3.215 3.215 3.215 3.215 120,302 +0.02(+0.57%)
Jan 15, 2009 3.196 3.200 3.193 3.196 697,045 -0.00(-0.11%)
Jan 14, 2009 3.196 3.248 3.185 3.200 2,613,442 +0.01(+0.46%)
Jan 13, 2009 3.196 3.196 3.185 3.185 1,129,534 -0.04(-1.14%)
Jan 12, 2009 3.200 3.222 3.189 3.222 2,449 +0.04(+1.39%)
Jan 09, 2009 3.185 3.196 3.163 3.178 5,443 -0.02(-0.57%)
Jan 08, 2009 3.193 3.196 3.178 3.196 45,181 +0.00(+0.11%)
Jan 07, 2009 3.167 3.193 3.167 3.193 17,283 +0.01(+0.35%)
Jan 06, 2009 3.182 3.204 3.182 3.182 537,726 +0.00(+0.00%)
Jan 05, 2009 3.123 3.189 3.123 3.182 406,360 +0.03(+1.05%)
Jan 02, 2009 3.134 3.196 3.123 3.149 0 +0.03(+0.82%)
Jan 01, 2009 3.263 3.263 3.097 3.123 0 +0.00(+0.00%)
Dec 31, 2008 3.263 3.263 3.097 3.123 170,382 +0.01(+0.24%)
Dec 30, 2008 3.086 3.123 3.086 3.116 352,741 +0.04(+1.19%)
Dec 29, 2008 3.049 3.086 3.049 3.079 777,609 +0.03(+0.96%)
Dec 26, 2008 3.049 3.049 3.035 3.049 54,979 +0.01(+0.48%)
Dec 24, 2008 3.068 3.068 3.035 3.035 136,360 -0.01(-0.24%)
Dec 23, 2008 3.027 3.042 3.027 3.042 308,648 +0.01(+0.49%)
Dec 22, 2008 3.024 3.031 3.005 3.027 1,835,016 +0.01(+0.49%)
Dec 19, 2008 3.031 3.079 3.013 3.013 1,890,540 -0.01(-0.49%)
Dec 18, 2008 3.031 3.049 3.027 3.027 734,605 -0.00(-0.12%)
Dec 17, 2008 3.031 3.046 3.016 3.031 14,425 -0.02(-0.60%)
Dec 16, 2008 3.027 3.049 3.027 3.049 90,362 +0.02(+0.61%)
Dec 15, 2008 3.038 3.049 3.027 3.031 1,304,271 -0.01(-0.48%)
Dec 12, 2008 3.046 3.046 3.046 3.046 29,939 +0.00(+0.00%)
Dec 11, 2008 3.061 3.061 3.046 3.046 180,725 -0.00(-0.12%)
Dec 10, 2008 3.068 3.068 3.049 3.049 908,934 -0.00(-0.12%)
Dec 09, 2008 3.068 3.068 3.053 3.053 136,632 -0.01(-0.24%)
Dec 08, 2008 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 05, 2008 3.061 3.061 3.061 3.061 40,826 -0.01(-0.24%)
Dec 04, 2008 3.049 3.068 3.049 3.068 141,804 +0.02(+0.60%)
Dec 03, 2008 3.049 3.049 3.049 3.049 61,239 +0.00(+0.00%)
Dec 02, 2008 3.049 3.049 3.049 3.049 1,360 +0.00(+0.00%)
Dec 01, 2008 3.057 3.057 3.049 3.049 87,368 -0.01(-0.36%)
Nov 28, 2008 3.061 3.061 3.061 3.061 11,431 +0.00(+0.00%)
Nov 26, 2008 3.068 3.068 3.049 3.061 37,288 -0.01(-0.24%)
Nov 25, 2008 3.068 3.068 3.068 3.068 10,887 +0.01(+0.36%)
Nov 24, 2008 3.061 3.061 3.053 3.057 89,274 -0.01(-0.36%)
Nov 21, 2008 3.068 3.068 3.068 3.068 65,322 +0.00(+0.00%)
Nov 20, 2008 3.068 3.068 3.064 3.068 133,094 +0.01(+0.24%)
Nov 19, 2008 3.068 3.068 3.061 3.061 5,715 -0.01(-0.24%)
Nov 18, 2008 3.068 3.068 3.057 3.068 86,280 +0.00(+0.00%)
Nov 17, 2008 3.068 3.068 3.049 3.068 399,201 +0.02(+0.60%)
Nov 14, 2008 3.049 3.049 3.049 3.049 1,633 +0.00(+0.00%)
Nov 13, 2008 3.068 3.086 3.038 3.049 384,041 -0.00(-0.12%)
Nov 12, 2008 3.061 3.064 3.049 3.053 735,421 -0.00(-0.12%)
Nov 11, 2008 3.053 3.064 3.049 3.057 3,808,299 -0.03(-0.95%)
Nov 10, 2008 3.086 3.086 3.086 3.086 544 +0.02(+0.60%)
Nov 07, 2008 3.068 3.072 3.068 3.068 330,694 +0.01(+0.24%)
Nov 06, 2008 3.027 3.068 3.027 3.061 417,247 +0.01(+0.24%)
Nov 05, 2008 3.049 3.053 3.049 3.053 544 -0.01(-0.48%)
Nov 04, 2008 3.160 3.160 3.049 3.068 394,928 -0.04(-1.42%)
Oct 31, 2008 3.123 3.112 3.112 3.112 4,899 +0.03(+0.83%)
Oct 30, 2008 3.086 3.094 3.083 3.086 100,977 +0.00(+0.00%)
Oct 29, 2008 3.105 3.105 3.068 3.086 26,945 -0.02(-0.59%)
Oct 28, 2008 3.105 3.105 3.101 3.105 2,721 +0.00(+0.00%)
Oct 27, 2008 3.127 3.127 3.105 3.105 2,150 -0.02(-0.59%)
Oct 24, 2008 3.027 3.123 3.027 3.123 7,620 +0.07(+2.29%)
Oct 23, 2008 3.105 3.105 3.042 3.053 60,967 -0.05(-1.66%)
Oct 22, 2008 3.178 3.178 3.068 3.105 212,842 -0.09(-2.87%)
Oct 21, 2008 3.079 3.207 3.079 3.196 11,975 +0.12(+3.82%)
Oct 20, 2008 3.068 3.079 3.035 3.079 4,627 +0.07(+2.32%)
Oct 17, 2008 3.009 3.009 3.009 3.009 272 -0.01(-0.24%)
Oct 16, 2008 3.031 3.031 3.016 3.016 1,088 +0.05(+1.61%)
Oct 15, 2008 3.049 3.049 2.847 2.969 13,064 -0.08(-2.65%)
Oct 14, 2008 3.152 3.189 2.847 3.049 55,796 -0.10(-3.26%)
Oct 13, 2008 2.976 3.281 2.976 3.152 124,657 +0.18(+6.19%)
Oct 10, 2008 2.994 2.994 2.958 2.969 2,565,811 -0.03(-0.86%)
Oct 08, 2008 2.994 2.994 2.994 2.994 0 +0.00(+0.00%)
Oct 07, 2008 3.123 3.123 2.980 2.994 71,854 -0.14(-4.34%)
Oct 06, 2008 3.185 3.185 3.130 3.130 8,437 -0.01(-0.35%)
Oct 03, 2008 3.185 3.185 3.141 3.141 1,103,405 -0.01(-0.23%)
Oct 02, 2008 3.204 3.204 3.149 3.149 6,260 -0.00(-0.12%)
Oct 01, 2008 3.196 3.196 3.152 3.152 304,293 -0.08(-2.39%)
Sep 30, 2008 3.270 3.270 3.230 3.230 544 -0.04(-1.12%)
Sep 29, 2008 3.321 3.321 3.266 3.266 12,520 -0.09(-2.74%)
Sep 26, 2008 3.358 3.358 3.358 3.358 0 -0.01(-0.33%)
Sep 25, 2008 3.369 3.369 3.369 3.369 2,721 +0.07(+2.23%)
Sep 24, 2008 3.296 3.343 3.292 3.296 5,715 -0.05(-1.54%)
Sep 23, 2008 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Sep 22, 2008 3.347 3.347 3.347 3.347 7,620 -0.02(-0.55%)
Sep 19, 2008 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Sep 18, 2008 3.380 3.380 3.362 3.365 149,697 -0.01(-0.43%)
Sep 17, 2008 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Sep 16, 2008 3.380 3.380 3.380 3.380 341,037 +0.00(+0.00%)
Sep 15, 2008 3.380 3.380 3.380 3.380 4,082 -0.02(-0.54%)
Sep 11, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Sep 10, 2008 3.417 3.417 3.380 3.399 985,280 +0.00(+0.00%)
Sep 09, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Sep 08, 2008 3.399 3.399 3.399 3.399 272 +0.00(+0.00%)
Sep 05, 2008 3.399 3.399 3.399 3.399 0 -0.06(-1.60%)
Sep 02, 2008 3.454 3.454 3.454 3.454 0 +0.00(+0.00%)
Aug 29, 2008 3.454 3.454 3.454 3.454 5,171 +0.04(+1.08%)
Aug 27, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 26, 2008 3.417 3.417 3.417 3.417 5,443 +0.03(+0.76%)
Aug 25, 2008 3.399 3.399 3.391 3.391 350,019 -0.01(-0.22%)
Aug 19, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Aug 18, 2008 3.380 3.399 3.380 3.399 43,548 +0.00(+0.00%)
Aug 15, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Aug 14, 2008 3.399 3.399 3.399 3.399 272 +0.00(+0.00%)
Aug 13, 2008 3.399 3.399 3.399 3.399 57,973 -0.02(-0.54%)
Aug 12, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 11, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 08, 2008 3.399 3.417 3.399 3.417 68,860 +0.00(+0.00%)
Aug 07, 2008 3.380 3.417 3.380 3.417 782,508 +0.04(+1.09%)
Aug 06, 2008 3.380 3.399 3.380 3.380 506,521 +0.02(+0.55%)
Aug 05, 2008 3.380 3.380 3.362 3.362 46,270 -0.01(-0.33%)
Aug 04, 2008 3.373 3.373 3.373 3.373 6,804 +0.00(+0.00%)
Aug 01, 2008 3.373 3.373 3.373 3.373 27,217 +0.00(+0.00%)
Jul 31, 2008 3.373 3.380 3.373 3.373 11,431 +0.00(+0.00%)
Jul 30, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 29, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 28, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 25, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 24, 2008 3.362 3.373 3.362 3.373 348,114 -0.01(-0.22%)
Jul 23, 2008 3.369 3.380 3.362 3.380 144,253 +0.02(+0.55%)
Jul 22, 2008 3.362 3.362 3.362 3.362 136,088 +0.01(+0.33%)
Jul 21, 2008 3.351 3.351 3.351 3.351 811,903 +0.00(+0.00%)
Jul 18, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Jul 17, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Jul 16, 2008 3.351 3.351 3.351 3.351 272 +0.00(+0.11%)
Jul 15, 2008 3.343 3.347 3.329 3.347 141,531 +0.01(+0.44%)
Jul 14, 2008 3.329 3.343 3.329 3.332 445,101 +0.00(+0.11%)
Jul 11, 2008 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Jul 10, 2008 3.343 3.343 3.329 3.329 544,625 -0.01(-0.22%)
Jul 09, 2008 3.336 3.336 3.336 3.336 272 -0.01(-0.22%)
Jul 08, 2008 3.351 3.351 3.343 3.343 9,798 +0.00(+0.00%)
Jul 07, 2008 3.343 3.343 3.325 3.343 140,171 +0.40(+13.75%)
Jul 04, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 03, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 02, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 01, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 30, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 27, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 26, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 25, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 24, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 23, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 20, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 19, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 18, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 17, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 16, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 13, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 12, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 11, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 10, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 09, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 06, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 05, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 04, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 03, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 02, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 30, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 29, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 28, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 27, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 26, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 23, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 22, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 21, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 20, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 19, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 16, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 15, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 14, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 13, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 12, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 09, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 08, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 07, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 06, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 05, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
May 02, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
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.