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 (%)
Apr 29, 2009 3.369 3.369 3.369 3.369 0 +0.02(+0.55%)
Apr 28, 2009 3.358 3.358 3.343 3.351 33,477 -0.03(-0.87%)
Apr 27, 2009 3.343 3.380 3.343 3.380 18,235 +0.01(+0.22%)
Apr 24, 2009 3.424 3.424 3.340 3.373 47,290 +0.03(+0.88%)
Apr 23, 2009 3.343 3.343 3.343 3.343 572,115 +0.00(+0.11%)
Apr 22, 2009 3.343 3.343 3.336 3.340 195,150 +0.00(+0.00%)
Apr 21, 2009 3.336 3.343 3.336 3.340 75,665 +0.00(+0.11%)
Apr 20, 2009 3.351 3.351 3.332 3.336 29,190 -0.01(-0.33%)
Apr 17, 2009 3.332 3.347 3.332 3.347 1,225,884 +0.01(+0.33%)
Apr 16, 2009 3.332 3.336 3.332 3.336 24,768 +0.00(+0.11%)
Apr 15, 2009 3.325 3.332 3.325 3.332 18,235 -0.00(-0.11%)
Apr 14, 2009 3.336 3.336 3.329 3.336 15,241 +0.00(+0.00%)
Apr 13, 2009 3.336 3.336 3.335 3.336 129,284 +0.00(+0.11%)
Apr 09, 2009 3.332 3.336 3.332 3.332 9,798 -0.00(-0.11%)
Apr 08, 2009 3.336 3.336 3.336 3.336 17,147 +0.00(+0.00%)
Apr 07, 2009 3.336 3.343 3.325 3.336 382,136 +0.00(+0.11%)
Apr 06, 2009 3.332 3.332 3.332 3.332 544 +0.01(+0.22%)
Apr 03, 2009 3.325 3.332 3.325 3.325 337,796 +0.00(+0.00%)
Apr 02, 2009 3.318 3.325 3.318 3.325 433,082 +0.01(+0.22%)
Apr 01, 2009 3.318 3.321 3.314 3.318 1,190,052 +0.00(+0.11%)
Mar 30, 2009 3.321 3.314 3.314 3.314 4,627 +0.00(+0.00%)
Mar 26, 2009 3.310 3.321 3.303 3.314 304,293 +0.01(+0.33%)
Mar 25, 2009 3.318 3.318 3.303 3.303 66,683 -0.01(-0.33%)
Mar 24, 2009 3.307 3.314 3.296 3.314 88,457 +0.00(+0.00%)
Mar 23, 2009 3.314 3.336 3.314 3.314 189,435 -0.02(-0.55%)
Mar 20, 2009 3.325 3.332 3.325 3.332 549,797 +0.01(+0.44%)
Mar 19, 2009 3.329 3.329 3.318 3.318 816 -0.01(-0.33%)
Mar 18, 2009 3.329 3.329 3.329 3.329 4,082 +0.01(+0.33%)
Mar 17, 2009 3.329 3.329 3.318 3.318 483,658 -0.01(-0.33%)
Mar 16, 2009 3.329 3.329 3.318 3.329 52,802 +0.00(+0.00%)
Mar 13, 2009 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 12, 2009 3.329 3.329 3.329 3.329 28,034 +0.00(+0.00%)
Mar 11, 2009 3.325 3.329 3.314 3.329 10,887 +0.00(+0.00%)
Mar 10, 2009 3.307 3.329 3.307 3.329 70,765 +0.01(+0.33%)
Mar 09, 2009 3.318 3.318 3.318 3.318 43,308 -0.01(-0.33%)
Mar 06, 2009 3.307 3.329 3.307 3.329 0 +0.02(+0.55%)
Mar 05, 2009 3.314 3.314 3.307 3.310 8,437 +0.00(+0.11%)
Mar 04, 2009 3.299 3.318 3.299 3.307 481,753 -0.02(-0.55%)
Mar 02, 2009 3.321 3.325 3.321 3.325 277,620 +0.00(+0.11%)
Feb 27, 2009 3.340 3.343 3.321 3.321 0 -0.00(-0.11%)
Feb 26, 2009 3.307 3.332 3.296 3.325 115,403 +0.02(+0.56%)
Feb 25, 2009 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 24, 2009 3.303 3.307 3.303 3.307 35,382 +0.00(+0.00%)
Feb 23, 2009 3.307 3.307 3.299 3.307 14,697 +0.01(+0.33%)
Feb 20, 2009 3.296 3.296 3.296 3.296 16,330 -0.01(-0.33%)
Feb 19, 2009 3.307 3.307 3.307 3.307 29,122 +0.00(+0.11%)
Feb 18, 2009 3.299 3.307 3.299 3.303 24,768 -0.00(-0.11%)
Feb 17, 2009 3.292 3.307 3.277 3.307 96,078 +0.00(+0.11%)
Feb 13, 2009 3.303 3.307 3.303 3.303 95,806 +0.00(+0.11%)
Feb 12, 2009 3.296 3.299 3.292 3.299 34,835 +0.00(+0.11%)
Feb 11, 2009 3.299 3.299 3.296 3.296 73,487 +0.00(+0.11%)
Feb 10, 2009 3.299 3.299 3.285 3.292 3,266 -0.01(-0.22%)
Feb 09, 2009 3.299 3.299 3.299 3.299 4,842 +0.00(+0.00%)
Feb 06, 2009 3.299 3.299 3.277 3.299 48,719 +0.02(+0.56%)
Feb 05, 2009 3.299 3.299 3.281 3.281 816 -0.02(-0.56%)
Feb 04, 2009 3.299 3.299 3.299 3.299 6,260 +0.00(+0.11%)
Feb 03, 2009 3.299 3.299 3.296 3.296 11,431 -0.00(-0.06%)
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.