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 (%)
Jul 31, 2020 4.244 4.543 4.160 4.291 231,991 +0.07(+1.55%)
Jul 30, 2020 4.076 4.263 3.936 4.226 291,235 +0.32(+8.11%)
Jul 29, 2020 4.160 4.235 3.796 3.908 330,920 -0.29(-6.89%)
Jul 28, 2020 4.235 4.241 4.067 4.198 29,948 -0.04(-0.88%)
Jul 27, 2020 4.048 4.254 3.843 4.235 159,853 +0.19(+4.61%)
Jul 24, 2020 4.170 4.254 4.020 4.048 84,370 -0.11(-2.69%)
Jul 23, 2020 4.151 4.263 4.095 4.160 72,434 -0.05(-1.11%)
Jul 22, 2020 4.198 4.235 4.067 4.207 45,949 +0.06(+1.35%)
Jul 21, 2020 4.030 4.235 4.030 4.151 78,429 +0.20(+4.95%)
Jul 20, 2020 4.104 4.104 3.936 3.955 51,960 -0.13(-3.20%)
Jul 17, 2020 3.918 4.104 3.918 4.086 78,795 +0.16(+4.04%)
Jul 16, 2020 4.039 4.076 3.927 3.927 31,144 -0.13(-3.22%)
Jul 15, 2020 4.067 4.123 4.005 4.058 61,589 +0.09(+2.35%)
Jul 14, 2020 4.030 4.048 3.843 3.964 57,451 -0.01(-0.23%)
Jul 13, 2020 4.067 4.104 3.950 3.974 76,910 -0.07(-1.62%)
Jul 10, 2020 3.694 4.104 3.694 4.039 238,424 +0.35(+9.62%)
Jul 09, 2020 3.759 3.768 3.638 3.685 86,602 -0.12(-3.19%)
Jul 08, 2020 3.647 3.815 3.644 3.806 48,930 +0.10(+2.77%)
Jul 07, 2020 3.787 3.789 3.685 3.703 72,233 -0.06(-1.49%)
Jul 06, 2020 3.871 3.871 3.647 3.759 85,227 +0.02(+0.50%)
Jul 02, 2020 3.955 3.955 3.703 3.740 122,749 -0.09(-2.43%)
Jul 01, 2020 3.852 3.899 3.731 3.834 138,129 +0.04(+0.98%)
Jun 30, 2020 3.722 3.815 3.629 3.796 85,999 -0.01(-0.25%)
Jun 29, 2020 3.610 3.899 3.547 3.806 203,992 +0.24(+6.81%)
Jun 26, 2020 3.591 3.591 3.405 3.563 104,096 +0.02(+0.53%)
Jun 25, 2020 3.675 3.675 3.451 3.545 115,414 -0.07(-2.06%)
Jun 24, 2020 3.731 3.731 3.526 3.619 105,629 -0.11(-3.00%)
Jun 23, 2020 3.824 3.852 3.722 3.731 172,782 -0.09(-2.44%)
Jun 22, 2020 4.039 4.039 3.787 3.824 185,981 -0.19(-4.65%)
Jun 19, 2020 4.151 4.179 3.992 4.011 141,403 -0.16(-3.80%)
Jun 18, 2020 4.114 4.300 4.104 4.170 106,451 -0.02(-0.45%)
Jun 17, 2020 4.291 4.300 4.160 4.188 94,689 -0.09(-2.18%)
Jun 16, 2020 4.412 4.431 4.198 4.282 72,281 +0.00(+0.00%)
Jun 15, 2020 4.132 4.374 4.067 4.282 110,538 +0.06(+1.32%)
Jun 12, 2020 4.235 4.393 4.160 4.226 134,649 +0.09(+2.26%)
Jun 11, 2020 4.561 4.561 4.067 4.132 291,382 -0.51(-11.04%)
Jun 10, 2020 4.673 4.767 4.571 4.645 65,367 -0.14(-2.92%)
Jun 09, 2020 5.000 5.000 4.477 4.785 146,019 -0.21(-4.29%)
Jun 08, 2020 4.533 5.009 4.533 5.000 237,281 +0.47(+10.29%)
Jun 05, 2020 4.431 4.664 4.393 4.533 279,590 -0.04(-0.82%)
Jun 04, 2020 4.673 4.673 4.337 4.571 362,552 -0.10(-2.20%)
Jun 03, 2020 4.962 4.962 4.664 4.673 201,069 -0.23(-4.75%)
Jun 02, 2020 5.214 5.233 4.804 4.906 325,756 -0.44(-8.20%)
Jun 01, 2020 5.230 5.407 5.126 5.345 682,227 +0.12(+2.38%)
May 29, 2020 5.185 5.221 5.008 5.221 317,582 +0.09(+1.73%)
May 28, 2020 5.230 5.230 4.964 5.132 239,737 +0.03(+0.52%)
May 27, 2020 4.973 5.203 4.928 5.106 274,536 +0.24(+4.92%)
May 26, 2020 4.689 4.955 4.618 4.866 254,217 +0.30(+6.60%)
May 22, 2020 4.494 4.565 4.388 4.565 137,525 +0.04(+0.98%)
May 21, 2020 4.529 4.609 4.361 4.521 151,151 +0.02(+0.39%)
May 20, 2020 4.459 4.547 4.349 4.503 120,732 +0.17(+3.89%)
May 19, 2020 4.334 4.405 4.246 4.334 92,421 +0.01(+0.21%)
May 18, 2020 4.441 4.521 4.299 4.326 140,489 -0.09(-2.01%)
May 15, 2020 4.379 4.609 4.308 4.414 75,249 -0.02(-0.40%)
May 14, 2020 4.334 4.450 4.166 4.432 103,702 -0.02(-0.40%)
May 13, 2020 4.308 4.547 4.069 4.450 218,443 +0.22(+5.24%)
May 12, 2020 4.388 4.503 4.211 4.228 175,504 -0.24(-5.36%)
May 11, 2020 4.760 4.760 4.317 4.467 187,628 -0.29(-6.15%)
May 08, 2020 4.716 4.786 4.521 4.760 212,887 +0.15(+3.27%)
May 07, 2020 4.104 4.627 4.104 4.609 299,823 +0.58(+14.29%)
May 06, 2020 4.786 5.008 4.024 4.033 460,323 -0.58(-12.50%)
May 05, 2020 5.017 5.079 4.574 4.609 336,850 -0.51(-9.88%)
May 04, 2020 4.831 5.185 4.645 5.114 354,098 +0.28(+5.87%)
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.