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, 2014 1.332 1.346 1.266 1.271 12,756,758 -0.06(-4.24%)
Sep 29, 2014 1.318 1.350 1.315 1.327 1,063,813 -0.01(-0.70%)
Sep 26, 2014 1.393 1.407 1.327 1.336 1,486,479 -0.05(-3.39%)
Sep 25, 2014 1.468 1.472 1.289 1.383 2,258,122 -0.09(-6.05%)
Sep 24, 2014 1.468 1.486 1.444 1.472 797,447 +0.00(+0.00%)
Sep 23, 2014 1.463 1.500 1.425 1.472 1,359,842 +0.00(+0.32%)
Sep 22, 2014 1.533 1.533 1.439 1.468 443,008 -0.08(-5.15%)
Sep 19, 2014 1.547 1.566 1.449 1.547 1,102,224 +0.00(+0.00%)
Sep 18, 2014 1.575 1.580 1.529 1.547 236,215 -0.03(-1.79%)
Sep 17, 2014 1.571 1.587 1.552 1.575 356,949 +0.01(+0.90%)
Sep 16, 2014 1.543 1.573 1.533 1.561 404,708 +0.03(+2.15%)
Sep 15, 2014 1.571 1.575 1.491 1.529 392,180 -0.02(-1.21%)
Sep 12, 2014 1.584 1.603 1.547 1.547 205,888 -0.03(-2.05%)
Sep 11, 2014 1.552 1.589 1.547 1.580 337,571 +0.01(+0.59%)
Sep 10, 2014 1.557 1.575 1.557 1.570 188,834 +0.00(+0.30%)
Sep 09, 2014 1.561 1.570 1.547 1.566 492,543 -0.00(-0.29%)
Sep 08, 2014 1.547 1.584 1.547 1.570 298,054 +0.01(+0.59%)
Sep 05, 2014 1.561 1.584 1.547 1.561 242,277 -0.01(-0.59%)
Sep 04, 2014 1.557 1.603 1.557 1.570 623,921 +0.02(+1.19%)
Sep 03, 2014 1.584 1.589 1.543 1.552 158,317 -0.03(-1.75%)
Sep 02, 2014 1.603 1.612 1.566 1.580 387,558 -0.02(-1.44%)
Aug 29, 2014 1.603 1.603 1.603 1.603 393,612 -0.00(-0.29%)
Aug 28, 2014 1.593 1.607 1.570 1.607 217,985 +0.01(+0.87%)
Aug 27, 2014 1.598 1.612 1.589 1.593 229,841 -0.01(-0.86%)
Aug 26, 2014 1.593 1.612 1.589 1.607 397,189 +0.00(+0.29%)
Aug 25, 2014 1.566 1.612 1.561 1.603 358,652 +0.04(+2.66%)
Aug 22, 2014 1.570 1.593 1.557 1.561 387,714 -0.01(-0.59%)
Aug 21, 2014 1.598 1.626 1.529 1.570 782,771 -0.02(-1.16%)
Aug 20, 2014 1.580 1.626 1.557 1.589 496,047 -0.00(-0.29%)
Aug 19, 2014 1.593 1.640 1.552 1.593 866,084 +0.02(+1.17%)
Aug 18, 2014 1.584 1.598 1.561 1.575 724,428 +0.02(+1.19%)
Aug 15, 2014 1.584 1.584 1.547 1.557 788,437 -0.00(-0.30%)
Aug 14, 2014 1.483 1.589 1.455 1.561 817,616 +0.08(+5.63%)
Aug 13, 2014 1.469 1.487 1.436 1.478 586,887 +0.01(+0.63%)
Aug 12, 2014 1.478 1.487 1.436 1.469 668,691 -0.01(-0.63%)
Aug 11, 2014 1.436 1.529 1.427 1.478 747,231 +0.06(+4.23%)
Aug 08, 2014 1.381 1.409 1.376 1.418 783,087 +0.03(+1.99%)
Aug 07, 2014 1.432 1.450 1.376 1.390 1,350,433 -0.04(-2.90%)
Aug 06, 2014 1.460 1.492 1.427 1.432 617,880 -0.04(-2.82%)
Aug 05, 2014 1.506 1.515 1.464 1.473 436,565 -0.03(-2.15%)
Aug 04, 2014 1.515 1.533 1.483 1.506 716,859 +0.00(+0.00%)
Aug 01, 2014 1.483 1.506 1.478 1.506 509,661 +0.03(+1.87%)
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%)
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.