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 30, 2019 4.806 4.890 4.729 4.860 24,059 +0.02(+0.32%)
Aug 29, 2019 4.813 4.875 4.729 4.844 70,632 +0.09(+1.94%)
Aug 28, 2019 4.537 4.860 4.537 4.752 43,892 +0.21(+4.57%)
Aug 27, 2019 4.644 4.698 4.450 4.544 46,688 -0.02(-0.34%)
Aug 26, 2019 4.460 4.806 4.460 4.560 79,741 +0.16(+3.67%)
Aug 23, 2019 4.629 4.767 4.383 4.398 104,821 -0.30(-6.38%)
Aug 22, 2019 4.729 4.983 4.614 4.698 74,445 -0.22(-4.53%)
Aug 21, 2019 4.221 4.966 4.221 4.921 177,475 +0.65(+15.32%)
Aug 20, 2019 4.360 4.414 4.268 4.268 135,484 -0.14(-3.14%)
Aug 19, 2019 4.198 4.598 4.196 4.406 132,662 +0.38(+9.56%)
Aug 16, 2019 4.160 4.160 4.014 4.021 128,751 -0.01(-0.19%)
Aug 15, 2019 4.460 4.478 3.998 4.029 101,463 -0.46(-10.27%)
Aug 14, 2019 4.667 4.667 4.421 4.491 53,992 -0.20(-4.26%)
Aug 13, 2019 4.644 4.721 4.567 4.690 18,005 +0.05(+0.99%)
Aug 12, 2019 4.698 4.744 4.537 4.644 36,016 -0.10(-2.11%)
Aug 09, 2019 4.683 4.798 4.629 4.744 35,244 +0.04(+0.82%)
Aug 08, 2019 4.614 4.729 4.614 4.706 17,408 +0.10(+2.17%)
Aug 07, 2019 4.598 4.690 4.521 4.606 18,527 +0.01(+0.17%)
Aug 06, 2019 4.621 4.660 4.444 4.598 57,952 -0.02(-0.33%)
Aug 05, 2019 4.729 4.729 4.567 4.614 77,015 -0.14(-2.91%)
Aug 02, 2019 4.767 4.813 4.675 4.752 37,454 -0.02(-0.32%)
Aug 01, 2019 4.913 4.967 4.767 4.767 37,214 -0.15(-2.97%)
Jul 31, 2019 4.921 4.921 4.767 4.913 71,700 +0.00(+0.00%)
Jul 30, 2019 4.875 4.913 4.863 4.913 8,783 +0.02(+0.47%)
Jul 29, 2019 4.929 4.944 4.865 4.890 28,281 -0.02(-0.47%)
Jul 26, 2019 5.044 5.046 4.867 4.913 43,957 -0.11(-2.14%)
Jul 25, 2019 5.252 5.252 4.998 5.021 52,474 -0.21(-3.97%)
Jul 24, 2019 5.106 5.229 5.060 5.229 41,806 +0.17(+3.34%)
Jul 23, 2019 4.936 5.106 4.936 5.060 22,869 +0.12(+2.49%)
Jul 22, 2019 5.006 5.059 4.890 4.936 45,847 -0.06(-1.23%)
Jul 19, 2019 4.944 5.006 4.913 4.998 11,444 +0.08(+1.56%)
Jul 18, 2019 5.129 5.144 4.883 4.921 57,700 -0.17(-3.32%)
Jul 17, 2019 5.190 5.190 5.060 5.090 28,723 -0.10(-1.93%)
Jul 16, 2019 5.090 5.198 4.995 5.190 23,024 +0.06(+1.20%)
Jul 15, 2019 4.929 5.190 4.903 5.129 69,606 +0.22(+4.38%)
Jul 12, 2019 4.913 4.921 4.898 4.913 47,208 +0.01(+0.16%)
Jul 11, 2019 4.921 4.960 4.890 4.906 36,709 -0.01(-0.16%)
Jul 10, 2019 4.921 4.936 4.883 4.913 42,398 -0.01(-0.16%)
Jul 09, 2019 4.844 4.921 4.837 4.921 44,181 +0.08(+1.59%)
Jul 08, 2019 4.875 4.921 4.844 4.844 25,124 -0.05(-1.10%)
Jul 05, 2019 4.929 4.929 4.844 4.898 59,303 +0.05(+1.11%)
Jul 03, 2019 4.867 4.898 4.844 4.844 10,924 -0.02(-0.47%)
Jul 02, 2019 4.906 4.906 4.775 4.867 27,137 -0.02(-0.39%)
Jul 01, 2019 4.929 4.929 4.852 4.887 43,408 +0.04(+0.87%)
Jun 28, 2019 4.921 4.998 4.821 4.844 123,679 -0.08(-1.56%)
Jun 27, 2019 4.952 4.967 4.906 4.921 34,084 +0.01(+0.16%)
Jun 26, 2019 4.960 5.040 4.890 4.913 126,481 +0.00(+0.00%)
Jun 25, 2019 4.883 4.967 4.883 4.913 18,545 +0.02(+0.31%)
Jun 24, 2019 4.990 4.990 4.845 4.898 15,260 +0.03(+0.63%)
Jun 21, 2019 4.813 4.894 4.813 4.867 20,678 +0.00(+0.00%)
Jun 20, 2019 4.852 4.890 4.813 4.867 54,989 +0.07(+1.44%)
Jun 19, 2019 4.921 4.952 4.729 4.798 21,191 -0.15(-3.11%)
Jun 18, 2019 4.913 4.983 4.883 4.952 36,807 +0.04(+0.78%)
Jun 17, 2019 4.867 4.975 4.860 4.913 18,624 +0.07(+1.43%)
Jun 14, 2019 4.921 4.936 4.821 4.844 23,279 -0.08(-1.56%)
Jun 13, 2019 4.821 4.921 4.821 4.921 11,415 +0.19(+4.07%)
Jun 12, 2019 4.983 4.983 4.729 4.729 27,538 -0.18(-3.76%)
Jun 11, 2019 4.952 4.990 4.876 4.913 33,947 +0.03(+0.63%)
Jun 10, 2019 4.921 5.052 4.883 4.883 25,427 -0.02(-0.47%)
Jun 07, 2019 4.790 4.983 4.790 4.906 46,688 +0.12(+2.41%)
Jun 06, 2019 4.813 4.867 4.744 4.790 36,379 -0.05(-0.95%)
Jun 05, 2019 4.913 4.974 4.798 4.837 30,612 -0.11(-2.18%)
Jun 04, 2019 4.883 5.029 4.760 4.944 19,944 +0.14(+2.88%)
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.