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, 2014 1.543 1.557 1.473 1.478 822,522 -0.08(-5.04%)
Jul 30, 2014 1.580 1.580 1.538 1.557 413,563 -0.01(-0.59%)
Jul 29, 2014 1.552 1.575 1.547 1.566 405,068 +0.02(+1.19%)
Jul 28, 2014 1.547 1.566 1.524 1.547 340,370 -0.01(-0.89%)
Jul 25, 2014 1.626 1.649 1.557 1.561 447,438 -0.08(-5.06%)
Jul 24, 2014 1.667 1.677 1.635 1.644 813,004 -0.02(-1.11%)
Jul 23, 2014 1.658 1.677 1.644 1.663 252,072 -0.00(-0.28%)
Jul 22, 2014 1.626 1.667 1.621 1.667 371,078 +0.04(+2.56%)
Jul 21, 2014 1.617 1.635 1.570 1.626 576,157 +0.00(+0.28%)
Jul 18, 2014 1.584 1.635 1.580 1.621 386,298 +0.02(+1.44%)
Jul 17, 2014 1.575 1.614 1.575 1.598 536,962 +0.02(+1.17%)
Jul 16, 2014 1.575 1.610 1.561 1.580 3,638,517 +0.00(+0.29%)
Jul 15, 2014 1.593 1.612 1.561 1.575 699,413 -0.03(-1.73%)
Jul 14, 2014 1.552 1.617 1.543 1.603 849,798 +0.07(+4.52%)
Jul 11, 2014 1.533 1.543 1.515 1.533 569,432 -0.01(-0.60%)
Jul 10, 2014 1.506 1.554 1.478 1.543 942,715 +0.01(+0.91%)
Jul 09, 2014 1.617 1.617 1.506 1.529 2,791,200 -0.08(-4.89%)
Jul 08, 2014 1.654 1.667 1.598 1.607 708,491 -0.05(-2.79%)
Jul 07, 2014 1.686 1.686 1.630 1.654 924,106 -0.03(-1.92%)
Jul 03, 2014 1.667 1.686 1.686 1.686 251,366 +0.02(+1.11%)
Jul 02, 2014 1.690 1.709 1.667 1.667 538,705 -0.03(-1.90%)
Jul 01, 2014 1.709 1.727 1.677 1.700 1,317,519 -0.01(-0.81%)
Jun 30, 2014 1.718 1.741 1.695 1.714 1,350,078 +0.00(+0.27%)
Jun 27, 2014 1.727 1.755 1.709 1.709 13,307,163 +0.00(+0.00%)
Jun 26, 2014 1.718 1.737 1.704 1.709 941,108 +0.00(+0.00%)
Jun 25, 2014 1.732 1.764 1.700 1.709 1,906,102 -0.02(-1.33%)
Jun 24, 2014 1.732 1.755 1.709 1.732 874,042 -0.01(-0.79%)
Jun 23, 2014 1.811 1.820 1.732 1.746 1,076,816 -0.04(-2.33%)
Jun 20, 2014 1.801 1.804 1.741 1.787 1,335,156 -0.01(-0.77%)
Jun 19, 2014 1.792 1.801 1.755 1.801 1,227,744 +0.02(+1.04%)
Jun 18, 2014 1.783 1.785 1.751 1.783 1,050,347 +0.00(+0.00%)
Jun 17, 2014 1.760 1.820 1.709 1.783 2,501,052 +0.00(+0.00%)
Jun 16, 2014 1.686 1.783 1.635 1.783 2,785,540 +0.14(+8.43%)
Jun 13, 2014 1.626 1.644 1.626 1.644 404,442 +0.02(+1.42%)
Jun 12, 2014 1.617 1.621 1.608 1.621 720,024 +0.00(+0.28%)
Jun 11, 2014 1.626 1.630 1.589 1.617 363,955 -0.01(-0.56%)
Jun 10, 2014 1.608 1.635 1.598 1.626 1,265,523 +0.01(+0.56%)
Jun 06, 2014 1.635 1.658 1.612 1.617 1,109,520 +0.00(+0.00%)
Jun 05, 2014 1.608 1.639 1.608 1.617 599,514 +0.00(+0.00%)
Jun 04, 2014 1.639 1.639 1.603 1.617 395,154 -0.02(-1.39%)
Jun 03, 2014 1.621 1.844 1.612 1.639 802,977 +0.02(+1.41%)
Jun 02, 2014 1.626 1.635 1.589 1.617 367,389 -0.01(-0.56%)
May 30, 2014 1.635 1.639 1.598 1.626 297,996 +0.00(+0.00%)
May 29, 2014 1.639 1.639 1.626 1.626 177,290 +0.00(+0.00%)
May 28, 2014 1.649 1.649 1.612 1.626 272,602 -0.01(-0.83%)
May 27, 2014 1.649 1.649 1.630 1.639 250,300 +0.01(+0.56%)
May 23, 2014 1.644 1.630 1.630 1.630 125,387 -0.01(-0.42%)
May 22, 2014 1.594 1.639 1.594 1.637 98,955 +0.03(+1.55%)
May 21, 2014 1.603 1.617 1.598 1.612 326,975 +0.01(+0.57%)
May 20, 2014 1.617 1.621 1.589 1.603 919,614 -0.02(-1.40%)
May 19, 2014 1.635 1.649 1.612 1.626 326,839 -0.00(-0.28%)
May 16, 2014 1.626 1.662 1.608 1.630 173,381 +0.00(+0.00%)
May 15, 2014 1.626 1.652 1.617 1.630 265,773 +0.01(+0.84%)
May 14, 2014 1.676 1.689 1.585 1.617 571,213 -0.07(-4.05%)
May 13, 2014 1.667 1.694 1.649 1.685 629,649 +0.03(+1.93%)
May 12, 2014 1.589 1.662 1.589 1.653 300,020 +0.06(+4.01%)
May 09, 2014 1.617 1.617 1.585 1.589 436,464 -0.02(-1.41%)
May 08, 2014 1.594 1.612 1.589 1.612 133,009 +0.00(+0.28%)
May 07, 2014 1.594 1.630 1.594 1.608 303,426 +0.01(+0.86%)
May 06, 2014 1.612 1.626 1.594 1.594 77,527 -0.01(-0.57%)
May 05, 2014 1.626 1.639 1.598 1.603 127,102 -0.03(-1.68%)
May 02, 2014 1.694 1.694 1.630 1.630 197,086 -0.05(-2.98%)
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.