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 (%)
Sep 30, 2020 4.090 4.228 4.090 4.169 61,726 +0.06(+1.44%)
Sep 29, 2020 4.080 4.130 4.041 4.110 58,990 +0.03(+0.72%)
Sep 28, 2020 4.110 4.110 4.024 4.080 56,170 +0.11(+2.73%)
Sep 25, 2020 3.933 4.011 3.883 3.972 57,021 +0.07(+1.77%)
Sep 24, 2020 3.883 4.011 3.814 3.903 84,382 +0.00(+0.00%)
Sep 23, 2020 4.051 4.051 3.873 3.903 166,250 -0.16(-3.88%)
Sep 22, 2020 4.208 4.208 4.029 4.061 85,616 -0.09(-2.14%)
Sep 21, 2020 4.238 4.287 4.031 4.149 90,178 -0.19(-4.32%)
Sep 18, 2020 4.307 4.337 4.236 4.337 67,573 +0.10(+2.33%)
Sep 17, 2020 4.110 4.258 4.110 4.238 31,009 +0.07(+1.65%)
Sep 16, 2020 4.208 4.268 4.130 4.169 112,018 -0.06(-1.40%)
Sep 15, 2020 4.346 4.376 4.208 4.228 77,729 -0.08(-1.83%)
Sep 14, 2020 4.159 4.376 4.130 4.307 158,987 +0.24(+5.81%)
Sep 11, 2020 3.864 4.179 3.854 4.070 193,690 +0.21(+5.36%)
Sep 10, 2020 4.130 4.228 3.854 3.864 602,168 -0.33(-7.76%)
Sep 09, 2020 4.534 4.534 4.179 4.189 175,653 -0.29(-6.39%)
Sep 08, 2020 4.445 4.573 4.159 4.475 460,575 -0.06(-1.30%)
Sep 04, 2020 4.632 4.672 4.396 4.534 348,217 -0.16(-3.36%)
Sep 03, 2020 4.967 5.027 4.534 4.691 622,111 -0.53(-10.19%)
Sep 02, 2020 5.270 5.270 4.990 5.224 837,422 +0.01(+0.18%)
Sep 01, 2020 5.270 5.308 5.074 5.214 576,498 -0.11(-2.10%)
Aug 31, 2020 5.074 5.326 5.046 5.326 609,525 +0.31(+6.13%)
Aug 28, 2020 4.897 5.028 4.869 5.018 238,638 +0.15(+3.07%)
Aug 27, 2020 5.037 5.065 4.785 4.869 270,602 -0.12(-2.43%)
Aug 26, 2020 5.065 5.065 4.906 4.990 118,147 -0.04(-0.74%)
Aug 25, 2020 4.888 5.046 4.888 5.028 168,473 +0.12(+2.47%)
Aug 24, 2020 4.767 4.944 4.767 4.906 245,653 +0.16(+3.34%)
Aug 21, 2020 4.860 4.860 4.729 4.748 138,830 -0.10(-2.12%)
Aug 20, 2020 4.841 4.888 4.795 4.851 130,397 -0.02(-0.38%)
Aug 19, 2020 4.823 4.878 4.776 4.869 116,454 +0.07(+1.56%)
Aug 18, 2020 4.785 4.832 4.711 4.795 173,248 +0.01(+0.19%)
Aug 17, 2020 4.869 4.944 4.785 4.785 159,232 -0.08(-1.72%)
Aug 14, 2020 4.813 4.869 4.776 4.869 83,727 +0.04(+0.77%)
Aug 13, 2020 4.813 4.841 4.739 4.832 75,323 +0.00(+0.00%)
Aug 12, 2020 4.851 4.851 4.725 4.832 125,792 +0.02(+0.39%)
Aug 11, 2020 4.823 4.872 4.790 4.813 130,635 -0.01(-0.19%)
Aug 10, 2020 4.944 5.028 4.739 4.823 239,281 -0.10(-2.08%)
Aug 07, 2020 4.888 4.925 4.767 4.925 160,486 +0.11(+2.33%)
Aug 06, 2020 4.748 4.841 4.673 4.813 104,856 +0.07(+1.57%)
Aug 05, 2020 4.860 4.860 4.701 4.739 81,803 +0.05(+0.99%)
Aug 04, 2020 4.664 4.851 4.612 4.692 171,067 +0.14(+3.07%)
Aug 03, 2020 4.384 4.589 4.347 4.552 204,171 +0.26(+6.09%)
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%)
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.