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 (%)
Feb 28, 2018 0.5025 0.5286 0.4895 0.4914 2,178,998 -0.01(-1.93%)
Feb 27, 2018 0.4895 0.5221 0.4895 0.5010 2,378,222 +0.01(+1.75%)
Feb 26, 2018 0.4790 0.5091 0.4790 0.4924 1,402,397 +0.00(+0.63%)
Feb 23, 2018 0.4960 0.5031 0.4699 0.4893 1,806,199 -0.00(-0.49%)
Feb 22, 2018 0.4918 1,007,016 +0.01(+1.41%)
Feb 21, 2018 0.4862 0.5198 0.4836 0.4849 1,882,025 -0.00(-0.27%)
Feb 20, 2018 0.5091 0.5221 0.4862 0.4862 1,308,300 -0.03(-5.13%)
Feb 16, 2018 0.5125 0.5125 0.5125 0 +0.00(+0.58%)
Feb 15, 2018 0.5107 0.5214 0.5049 0.5096 1,573,040 +0.00(+0.87%)
Feb 14, 2018 0.4758 0.5210 0.4699 0.5052 1,521,075 +0.02(+4.44%)
Feb 13, 2018 0.4863 0.5184 0.4699 0.4837 2,037,307 -0.01(-1.16%)
Feb 12, 2018 0.4471 0.5090 0.4438 0.4894 1,971,916 +0.05(+10.30%)
Feb 09, 2018 0.4699 0.4723 0.4373 0.4437 2,230,359 -0.02(-3.89%)
Feb 08, 2018 0.4925 0.5091 0.4617 0.4617 2,023,880 -0.03(-6.90%)
Feb 07, 2018 0.5417 0.5547 0.4699 0.4959 2,742,450 -0.05(-8.46%)
Feb 06, 2018 0.5091 0.5547 0.4895 0.5417 2,829,918 +0.02(+4.26%)
Feb 05, 2018 0.5025 0.5265 0.5025 0.5196 1,506,315 +0.00(+0.64%)
Feb 02, 2018 0.5482 0.5546 0.4895 0.5162 1,874,351 -0.03(-5.55%)
Feb 01, 2018 0.5025 0.5678 0.4908 0.5466 2,243,248 +0.04(+7.37%)
Jan 31, 2018 0.5223 0.5319 0.4991 0.5091 2,019,723 -0.02(-3.31%)
Jan 30, 2018 0.5555 0.5613 0.5156 0.5265 1,267,745 -0.03(-5.09%)
Jan 29, 2018 0.5671 0.5711 0.5547 0.5547 645,995 -0.01(-2.25%)
Jan 26, 2018 0.5743 0.5743 0.5547 0.5675 1,393,034 -0.00(-0.71%)
Jan 25, 2018 0.5678 0.5808 0.5613 0.5716 1,136,716 -0.00(-0.65%)
Jan 24, 2018 0.5789 0.5860 0.5547 0.5753 1,262,001 -0.00(-0.69%)
Jan 23, 2018 0.6186 0.6200 0.5587 0.5793 2,129,437 -0.04(-5.91%)
Jan 22, 2018 0.6200 0.6289 0.6135 0.6157 531,224 -0.01(-2.11%)
Jan 19, 2018 0.6331 0.6526 0.5808 0.6289 2,843,435 -0.04(-5.52%)
Jan 18, 2018 0.6983 0.7024 0.6592 0.6657 1,149,493 -0.03(-4.67%)
Jan 17, 2018 0.7114 0.7114 0.6918 0.6983 509,059 -0.01(-0.93%)
Jan 16, 2018 0.7179 0.7309 0.7048 0.7048 358,913 -0.01(-1.82%)
Jan 12, 2018 0.7179 0.7179 0.7179 0 +0.02(+2.80%)
Jan 11, 2018 0.7048 0.7114 0.6918 0.6983 595,656 +0.00(+0.00%)
Jan 10, 2018 0.6983 0.7048 0.6983 0.6983 572,473 -0.01(-0.93%)
Jan 09, 2018 0.7244 0.7309 0.7048 0.7048 712,702 -0.02(-2.70%)
Jan 08, 2018 0.7505 0.7505 0.7244 0.7244 400,095 -0.03(-3.48%)
Jan 05, 2018 0.7440 0.7571 0.7173 0.7505 969,833 +0.01(+1.77%)
Jan 04, 2018 0.7375 0.7473 0.7375 0.7375 904,686 +0.01(+0.89%)
Jan 03, 2018 0.7375 0.7375 0.7244 0.7309 910,748 -0.01(-1.75%)
Jan 02, 2018 0.7375 0.7440 0.7375 0.7440 496,511 +0.02(+2.70%)
Dec 29, 2017 0.7244 0.7244 0.7244 0 -0.01(-1.77%)
Dec 28, 2017 0.7309 0.7375 0.7244 0.7375 418,467 +0.00(+0.00%)
Dec 27, 2017 0.7375 0.7473 0.7309 0.7375 537,738 +0.01(+0.89%)
Dec 26, 2017 0.7375 0.7440 0.7309 0.7309 484,939 -0.01(-0.89%)
Dec 22, 2017 0.7440 0.7440 0.7375 0.7375 374,264 -0.01(-0.88%)
Dec 21, 2017 0.7440 0.7440 0.7375 0.7440 513,068 +0.00(+0.00%)
Dec 20, 2017 0.7505 0.7505 0.7309 0.7440 537,853 -0.01(-0.87%)
Dec 19, 2017 0.7505 0.7636 0.7440 0.7505 634,973 -0.01(-0.86%)
Dec 18, 2017 0.7636 0.7701 0.7505 0.7571 790,951 -0.01(-1.69%)
Dec 15, 2017 0.7571 0.7766 0.7505 0.7701 1,062,067 +0.01(+0.85%)
Dec 14, 2017 0.7766 0.7766 0.7571 0.7636 565,513 -0.01(-0.85%)
Dec 13, 2017 0.7832 0.7832 0.7636 0.7701 626,190 +0.00(+0.00%)
Dec 12, 2017 0.7766 0.7832 0.7701 0.7701 373,616 +0.00(+0.00%)
Dec 11, 2017 0.7701 0.7832 0.7668 0.7701 299,734 +0.01(+0.85%)
Dec 08, 2017 0.7766 0.7832 0.7636 0.7636 350,004 +0.00(+0.00%)
Dec 07, 2017 0.7766 0.7766 0.7701 659,194 +0.00(+0.00%)
Dec 06, 2017 0.8419 0.8425 0.7766 0.7832 1,028,447 -0.06(-6.98%)
Dec 05, 2017 0.8615 0.8680 0.8419 0.8419 426,856 -0.01(-1.53%)
Dec 04, 2017 0.8487 0.8487 0.8430 0.8549 567,342 +0.01(+0.74%)
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.