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 (%)
Dec 31, 2009 3.637 3.612 3.612 3.612 125,745 -0.02(-0.51%)
Dec 30, 2009 3.634 3.634 3.619 3.630 77,026 -0.00(-0.10%)
Dec 29, 2009 3.641 3.641 3.626 3.634 177,336 +0.02(+0.51%)
Dec 28, 2009 3.652 3.652 3.590 3.615 205,428 -0.02(-0.61%)
Dec 24, 2009 3.648 3.659 3.637 3.637 48,039 +0.00(+0.00%)
Dec 23, 2009 3.659 3.659 3.634 3.637 122,977 +0.00(+0.00%)
Dec 22, 2009 3.748 3.748 3.633 3.637 1,154,264 +0.01(+0.20%)
Dec 21, 2009 3.630 3.637 3.630 3.630 1,384,836 +0.00(+0.00%)
Dec 18, 2009 3.623 3.630 3.623 3.630 136,088 +0.01(+0.20%)
Dec 17, 2009 3.619 3.623 3.619 3.623 211,862 +0.00(+0.00%)
Dec 16, 2009 3.619 3.623 3.619 3.623 311,098 +0.01(+0.31%)
Dec 15, 2009 3.593 3.619 3.593 3.612 1,099,866 +0.02(+0.61%)
Dec 14, 2009 3.590 3.593 3.590 3.590 13,608 +0.00(+0.00%)
Dec 11, 2009 3.593 3.593 3.590 3.590 816 -0.02(-0.51%)
Dec 10, 2009 3.601 3.608 3.601 3.608 22,781 +0.01(+0.31%)
Dec 09, 2009 3.590 3.604 3.590 3.597 449,336 +0.01(+0.31%)
Dec 08, 2009 3.590 3.590 3.586 3.586 184,808 +0.00(+0.00%)
Dec 07, 2009 3.590 3.590 3.586 3.586 121,390 -0.00(-0.10%)
Dec 04, 2009 3.590 3.590 3.586 3.590 501,894 +0.00(+0.00%)
Dec 03, 2009 3.590 3.590 3.586 3.590 87,913 +0.00(+0.10%)
Dec 02, 2009 3.590 3.590 3.586 3.586 3,220,424 +0.00(+0.00%)
Dec 01, 2009 3.586 3.604 3.586 3.586 1,693,212 -0.00(-0.10%)
Nov 30, 2009 3.586 3.590 3.582 3.590 10,342 +0.00(+0.00%)
Nov 27, 2009 3.590 3.590 3.590 3.590 31,572 +0.00(+0.10%)
Nov 25, 2009 3.590 3.590 3.586 3.586 33,477 -0.00(-0.10%)
Nov 24, 2009 3.590 3.593 3.560 3.590 2,087,324 -0.00(-0.10%)
Nov 23, 2009 3.586 3.593 3.557 3.593 144,253 +0.00(+0.10%)
Nov 20, 2009 3.553 3.590 3.549 3.590 1,360 +0.01(+0.31%)
Nov 18, 2009 3.564 3.579 3.579 3.579 223,729 +0.01(+0.41%)
Nov 17, 2009 3.593 3.593 3.564 3.564 141,804 -0.02(-0.51%)
Nov 16, 2009 3.582 3.582 3.582 3.582 3,810 +0.01(+0.31%)
Nov 13, 2009 3.542 3.571 3.538 3.571 2,993 -0.02(-0.61%)
Nov 12, 2009 3.601 3.601 3.582 3.593 78,386 +0.00(+0.10%)
Nov 11, 2009 3.601 3.601 3.575 3.590 236,793 -0.01(-0.31%)
Nov 09, 2009 3.601 3.601 3.601 3.601 0 +0.00(+0.10%)
Nov 05, 2009 3.597 3.597 3.597 3.597 0 +0.03(+0.93%)
Nov 04, 2009 3.564 3.564 3.564 3.564 69,968 -0.01(-0.21%)
Nov 03, 2009 3.571 3.571 3.571 3.571 272 +0.00(+0.00%)
Oct 30, 2009 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Oct 29, 2009 3.571 3.571 3.571 3.571 1,633 +0.03(+0.83%)
Oct 28, 2009 3.542 3.542 3.542 3.542 1,701,105 -0.00(-0.10%)
Oct 27, 2009 3.549 3.549 3.545 3.545 8,165 +0.00(+0.00%)
Oct 23, 2009 3.545 3.545 3.545 3.545 0 -0.02(-0.52%)
Oct 19, 2009 3.553 3.564 3.564 3.564 13,881 +0.00(+0.00%)
Oct 16, 2009 3.564 3.564 3.564 3.564 544 -0.00(-0.10%)
Oct 15, 2009 3.568 3.568 3.568 3.568 61,239 +0.00(+0.00%)
Oct 14, 2009 3.545 3.568 3.545 3.568 8,165 +0.04(+1.04%)
Oct 13, 2009 3.557 3.557 3.531 3.531 7,076 -0.01(-0.21%)
Oct 09, 2009 3.538 3.538 3.538 3.538 0 -0.01(-0.21%)
Oct 06, 2009 3.545 3.545 3.545 3.545 0 -0.04(-1.13%)
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.