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, 2015 1.657 1.706 1.633 1.692 970,194 +0.05(+2.99%)
Aug 28, 2015 1.603 1.677 1.603 1.643 1,105,873 +0.04(+2.45%)
Aug 27, 2015 1.667 1.711 1.584 1.603 1,668,539 -0.06(-3.54%)
Aug 26, 2015 1.697 1.697 1.599 1.662 886,374 +0.01(+0.59%)
Aug 25, 2015 1.692 1.692 1.628 1.652 830,250 +0.04(+2.43%)
Aug 24, 2015 1.633 1.721 1.599 1.613 1,250,687 -0.11(-6.27%)
Aug 21, 2015 1.706 1.785 1.697 1.721 1,498,643 -0.02(-1.40%)
Aug 20, 2015 1.770 1.858 1.746 1.746 968,974 -0.10(-5.57%)
Aug 19, 2015 1.937 1.942 1.800 1.849 1,083,677 -0.10(-5.28%)
Aug 18, 2015 1.991 1.991 1.716 1.952 1,797,093 +0.01(+0.76%)
Aug 17, 2015 1.898 1.937 1.863 1.937 633,904 +0.04(+2.33%)
Aug 14, 2015 1.878 1.915 1.868 1.893 575,707 +0.02(+1.05%)
Aug 13, 2015 1.844 1.878 1.798 1.873 476,287 +0.04(+2.14%)
Aug 12, 2015 1.927 1.937 1.824 1.834 1,093,764 -0.12(-6.27%)
Aug 11, 2015 2.030 2.035 1.937 1.957 440,731 -0.07(-3.39%)
Aug 10, 2015 2.030 2.040 2.001 2.025 1,068,386 +0.00(+0.24%)
Aug 07, 2015 1.976 2.025 1.957 2.020 1,198,757 +0.05(+2.49%)
Aug 06, 2015 1.966 1.986 1.907 1.971 782,258 +0.01(+0.75%)
Aug 05, 2015 1.957 1.991 1.937 1.957 1,256,412 +0.00(+0.25%)
Aug 04, 2015 1.927 1.957 1.922 1.952 664,857 +0.02(+1.02%)
Aug 03, 2015 1.912 1.957 1.907 1.932 502,443 -0.01(-0.51%)
Jul 31, 2015 1.893 1.952 1.893 1.942 1,086,332 +0.04(+2.33%)
Jul 30, 2015 1.903 1.927 1.878 1.898 1,174,161 -0.02(-1.28%)
Jul 29, 2015 1.976 1.996 1.922 1.922 740,798 -0.08(-3.92%)
Jul 28, 2015 1.961 2.006 1.898 2.001 669,356 +0.04(+2.00%)
Jul 27, 2015 1.981 1.996 1.922 1.961 601,686 -0.03(-1.72%)
Jul 24, 2015 1.971 2.020 1.937 1.996 769,086 +0.00(+0.25%)
Jul 23, 2015 2.030 2.059 1.991 1.991 818,236 -0.05(-2.64%)
Jul 22, 2015 2.089 2.118 2.030 2.045 1,245,946 -0.06(-3.02%)
Jul 21, 2015 2.099 2.177 2.089 2.109 1,102,333 +0.01(+0.47%)
Jul 20, 2015 2.162 2.207 2.099 2.099 1,436,470 -0.02(-1.15%)
Jul 17, 2015 2.123 2.133 2.059 2.123 1,004,489 +0.02(+0.93%)
Jul 16, 2015 2.030 2.113 2.010 2.104 1,647,572 +0.09(+4.63%)
Jul 15, 2015 2.015 2.035 1.966 2.010 1,386,705 +0.02(+0.99%)
Jul 14, 2015 1.888 2.001 1.868 1.991 2,548,276 +0.16(+8.56%)
Jul 13, 2015 1.844 1.858 1.809 1.834 1,918,512 -0.00(-0.27%)
Jul 10, 2015 1.795 1.849 1.785 1.839 643,244 +0.05(+3.02%)
Jul 09, 2015 1.809 1.819 1.785 1.785 685,581 -0.01(-0.82%)
Jul 08, 2015 1.795 1.834 1.770 1.800 662,872 -0.01(-0.54%)
Jul 07, 2015 1.873 1.873 1.795 1.809 1,595,135 -0.06(-3.15%)
Jul 06, 2015 1.863 1.873 1.814 1.868 772,377 -0.01(-0.52%)
Jul 02, 2015 1.873 1.878 1.878 1.878 761,695 +0.02(+1.06%)
Jul 01, 2015 1.775 1.883 1.746 1.858 1,658,624 +0.10(+5.57%)
Jun 30, 2015 1.741 1.785 1.741 1.760 976,872 +0.00(+0.28%)
Jun 29, 2015 1.804 1.804 1.755 1.755 1,138,699 -0.05(-2.98%)
Jun 26, 2015 1.736 1.818 1.716 1.809 2,411,160 +0.08(+4.53%)
Jun 25, 2015 1.672 1.731 1.652 1.731 681,810 +0.00(+0.28%)
Jun 24, 2015 1.755 1.755 1.716 1.726 1,093,890 -0.03(-1.95%)
Jun 23, 2015 1.682 1.770 1.667 1.760 957,203 +0.07(+4.36%)
Jun 22, 2015 1.682 1.692 1.643 1.687 888,973 +0.02(+1.48%)
Jun 19, 2015 1.755 1.755 1.648 1.662 1,527,889 -0.07(-4.24%)
Jun 18, 2015 1.716 1.760 1.706 1.736 1,032,186 +0.03(+1.72%)
Jun 17, 2015 1.741 1.751 1.706 1.706 1,088,441 -0.01(-0.85%)
Jun 16, 2015 1.746 1.760 1.711 1.721 809,293 -0.02(-1.13%)
Jun 15, 2015 1.789 1.794 1.731 1.741 1,178,061 -0.01(-0.83%)
Jun 12, 2015 1.668 1.760 1.663 1.755 562,099 +0.10(+6.14%)
Jun 11, 2015 1.649 1.692 1.639 1.654 1,146,186 +0.02(+1.18%)
Jun 10, 2015 1.644 1.649 1.620 1.634 947,800 +0.01(+0.60%)
Jun 09, 2015 1.654 1.666 1.625 1.625 687,808 -0.02(-1.18%)
Jun 08, 2015 1.663 1.688 1.644 1.644 836,647 -0.03(-1.73%)
Jun 05, 2015 1.634 1.683 1.620 1.673 820,702 +0.05(+2.98%)
Jun 04, 2015 1.717 1.726 1.625 1.625 762,310 -0.09(-5.35%)
Jun 03, 2015 1.721 1.755 1.703 1.717 835,777 +0.00(+0.00%)
Jun 02, 2015 1.692 1.721 1.688 1.717 637,850 +0.02(+1.43%)
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.