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 (%)
Aug 31, 2011 1.207 1.283 1.161 1.283 45,824 +0.06(+4.71%)
Aug 30, 2011 1.211 1.226 1.188 1.226 149,893 +0.01(+0.60%)
Aug 29, 2011 1.180 1.257 1.180 1.218 10,211 +0.05(+4.31%)
Aug 26, 2011 1.169 1.169 1.168 1.168 3,927 +0.01(+0.93%)
Aug 25, 2011 1.161 1.184 1.146 1.157 29,585 -0.01(-0.66%)
Aug 24, 2011 1.165 1.173 1.157 1.165 44,033 +0.00(+0.33%)
Aug 23, 2011 1.173 1.180 1.157 1.161 55,634 -0.00(-0.33%)
Aug 22, 2011 1.203 1.203 1.165 1.165 24,349 -0.02(-1.61%)
Aug 19, 2011 1.169 1.184 1.169 1.184 49,743 +0.02(+1.31%)
Aug 18, 2011 1.226 1.226 1.169 1.169 77,761 -0.05(-4.37%)
Aug 17, 2011 1.195 1.234 1.195 1.222 34,822 +0.02(+1.91%)
Aug 16, 2011 1.203 1.215 1.184 1.199 74,019 +0.01(+0.64%)
Aug 15, 2011 1.222 1.264 1.180 1.192 71,710 -0.04(-3.11%)
Aug 12, 2011 1.207 1.234 1.180 1.230 44,826 +0.03(+2.88%)
Aug 11, 2011 1.195 1.234 1.169 1.195 93,711 -0.02(-1.26%)
Aug 10, 2011 1.207 1.222 1.176 1.211 180,259 -0.02(-1.25%)
Aug 09, 2011 1.226 1.226 1.169 1.226 190,779 +0.05(+4.22%)
Aug 08, 2011 1.226 1.229 1.161 1.176 604,150 -0.06(-5.23%)
Aug 05, 2011 1.264 1.306 1.230 1.241 492,925 -0.03(-2.40%)
Aug 04, 2011 1.306 1.329 1.264 1.272 381,174 -0.05(-3.76%)
Aug 03, 2011 1.329 1.402 1.299 1.322 140,376 +0.00(+0.00%)
Aug 02, 2011 1.310 1.360 1.310 1.322 293,283 -0.04(-2.81%)
Aug 01, 2011 1.364 1.413 1.360 1.360 99,241 +0.01(+0.85%)
Jul 29, 2011 1.360 1.360 1.322 1.348 25,273 -0.00(-0.28%)
Jul 28, 2011 1.337 1.360 1.337 1.352 65,408 +0.00(+0.00%)
Jul 27, 2011 1.386 1.386 1.318 1.352 70,694 -0.03(-2.21%)
Jul 26, 2011 1.329 1.390 1.329 1.383 1,454,709 +0.05(+3.43%)
Jul 25, 2011 1.298 1.356 1.298 1.337 231,558 +0.04(+3.24%)
Jul 22, 2011 1.306 1.322 1.295 1.295 714,644 -0.02(-1.74%)
Jul 21, 2011 1.341 1.348 1.283 1.318 347,281 +0.00(+0.00%)
Jul 20, 2011 1.310 1.337 1.310 1.318 116,511 +0.00(+0.00%)
Jul 19, 2011 1.325 1.329 1.314 1.318 102,579 -0.00(-0.29%)
Jul 18, 2011 1.318 1.337 1.279 1.322 241,879 -0.01(-0.57%)
Jul 15, 2011 1.341 1.394 1.318 1.329 441,610 +0.02(+1.16%)
Jul 14, 2011 1.341 1.379 1.314 1.314 33,403 -0.03(-2.27%)
Jul 13, 2011 1.360 1.360 1.337 1.344 119,823 -0.02(-1.40%)
Jul 12, 2011 1.364 1.375 1.364 1.364 54,459 -0.00(-0.28%)
Jul 11, 2011 1.356 1.379 1.356 1.367 26,902 +0.00(+0.00%)
Jul 08, 2011 1.375 1.394 1.367 1.367 88,509 +0.00(+0.00%)
Jul 07, 2011 1.398 1.425 1.367 1.367 337,625 -0.02(-1.11%)
Jul 06, 2011 1.520 1.547 1.371 1.383 221,810 -0.15(-9.50%)
Jul 05, 2011 1.554 1.554 1.493 1.528 43,517 -0.02(-1.23%)
Jul 01, 2011 1.551 1.574 1.490 1.547 205,088 -0.01(-0.49%)
Jun 30, 2011 1.562 1.562 1.547 1.554 16,136 -0.00(-0.17%)
Jun 29, 2011 1.509 1.558 1.497 1.557 81,835 +0.06(+4.00%)
Jun 28, 2011 1.490 1.497 1.474 1.497 12,829 +0.02(+1.34%)
Jun 27, 2011 1.482 1.497 1.459 1.477 29,062 +0.01(+0.99%)
Jun 24, 2011 1.383 1.467 1.383 1.463 24,726 +0.09(+6.39%)
Jun 23, 2011 1.398 1.428 1.371 1.375 19,636 -0.02(-1.64%)
Jun 22, 2011 1.360 1.406 1.352 1.398 47,824 +0.03(+2.23%)
Jun 21, 2011 1.367 1.375 1.356 1.367 50,696 +0.01(+0.56%)
Jun 20, 2011 1.352 1.360 1.352 1.360 51,709 +0.00(+0.28%)
Jun 17, 2011 1.356 1.364 1.341 1.356 162,288 +0.01(+0.85%)
Jun 16, 2011 1.356 1.356 1.322 1.344 141,237 -0.01(-0.85%)
Jun 15, 2011 1.402 1.406 1.337 1.356 1,509,446 -0.03(-2.47%)
Jun 14, 2011 1.409 1.421 1.377 1.390 103,419 -0.02(-1.09%)
Jun 13, 2011 1.406 1.448 1.386 1.406 194,680 +0.01(+0.68%)
Jun 10, 2011 1.371 1.396 1.364 1.396 58,357 +0.02(+1.79%)
Jun 09, 2011 1.390 1.390 1.338 1.371 162,982 -0.03(-1.89%)
Jun 08, 2011 1.383 1.409 1.383 1.398 38,786 -0.00(-0.08%)
Jun 07, 2011 1.390 1.399 1.375 1.399 41,246 +0.02(+1.73%)
Jun 06, 2011 1.413 1.413 1.375 1.375 106,113 -0.03(-2.40%)
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.