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 (%)
Jun 30, 2015 1.741 1.785 1.741 1.760 976,872 +0.00(+0.28%)
Jun 29, 2015 1.804 1.804 1.755 1.755 1,138,699 -0.05(-2.98%)
Jun 26, 2015 1.736 1.818 1.716 1.809 2,411,160 +0.08(+4.53%)
Jun 25, 2015 1.672 1.731 1.652 1.731 681,810 +0.00(+0.28%)
Jun 24, 2015 1.755 1.755 1.716 1.726 1,093,890 -0.03(-1.95%)
Jun 23, 2015 1.682 1.770 1.667 1.760 957,203 +0.07(+4.36%)
Jun 22, 2015 1.682 1.692 1.643 1.687 888,973 +0.02(+1.48%)
Jun 19, 2015 1.755 1.755 1.648 1.662 1,527,889 -0.07(-4.24%)
Jun 18, 2015 1.716 1.760 1.706 1.736 1,032,186 +0.03(+1.72%)
Jun 17, 2015 1.741 1.751 1.706 1.706 1,088,441 -0.01(-0.85%)
Jun 16, 2015 1.746 1.760 1.711 1.721 809,293 -0.02(-1.13%)
Jun 15, 2015 1.789 1.794 1.731 1.741 1,178,061 -0.01(-0.83%)
Jun 12, 2015 1.668 1.760 1.663 1.755 562,099 +0.10(+6.14%)
Jun 11, 2015 1.649 1.692 1.639 1.654 1,146,186 +0.02(+1.18%)
Jun 10, 2015 1.644 1.649 1.620 1.634 947,800 +0.01(+0.60%)
Jun 09, 2015 1.654 1.666 1.625 1.625 687,808 -0.02(-1.18%)
Jun 08, 2015 1.663 1.688 1.644 1.644 836,647 -0.03(-1.73%)
Jun 05, 2015 1.634 1.683 1.620 1.673 820,702 +0.05(+2.98%)
Jun 04, 2015 1.717 1.726 1.625 1.625 762,310 -0.09(-5.35%)
Jun 03, 2015 1.721 1.755 1.703 1.717 835,777 +0.00(+0.00%)
Jun 02, 2015 1.692 1.721 1.688 1.717 637,850 +0.02(+1.43%)
Jun 01, 2015 1.731 1.750 1.678 1.692 590,793 -0.03(-1.96%)
May 29, 2015 1.697 1.741 1.668 1.726 1,196,909 +0.03(+1.71%)
May 28, 2015 1.692 1.707 1.663 1.697 611,232 +0.00(+0.00%)
May 27, 2015 1.688 1.736 1.663 1.697 742,670 +0.01(+0.86%)
May 26, 2015 1.746 1.760 1.683 1.683 949,239 -0.08(-4.66%)
May 22, 2015 1.775 1.765 1.765 1.765 618,973 -0.02(-1.08%)
May 21, 2015 1.823 1.833 1.758 1.784 987,881 -0.05(-2.64%)
May 20, 2015 1.842 1.847 1.804 1.833 577,870 -0.01(-0.52%)
May 19, 2015 1.847 1.852 1.818 1.842 1,192,701 +0.01(+0.53%)
May 18, 2015 1.876 1.876 1.818 1.833 1,181,305 +0.02(+1.07%)
May 15, 2015 1.828 1.828 1.789 1.813 358,448 -0.01(-0.53%)
May 14, 2015 1.775 1.828 1.775 1.823 903,276 +0.06(+3.29%)
May 13, 2015 1.871 1.871 1.750 1.765 686,749 -0.00(-0.27%)
May 12, 2015 1.741 1.789 1.726 1.770 633,662 +0.02(+1.39%)
May 11, 2015 1.789 1.795 1.717 1.746 493,716 -0.04(-2.17%)
May 08, 2015 1.789 1.799 1.770 1.784 377,716 +0.02(+1.10%)
May 07, 2015 1.717 1.770 1.716 1.765 474,413 +0.04(+2.53%)
May 06, 2015 1.731 1.779 1.717 1.721 827,978 -0.03(-1.66%)
May 05, 2015 1.828 1.862 1.726 1.750 853,758 -0.09(-4.99%)
May 04, 2015 1.842 1.866 1.833 1.842 317,382 +0.02(+1.06%)
May 01, 2015 1.833 1.871 1.804 1.823 338,236 -0.02(-1.05%)
Apr 30, 2015 1.910 1.925 1.828 1.842 582,198 -0.06(-3.05%)
Apr 29, 2015 1.934 1.934 1.891 1.900 447,596 -0.03(-1.75%)
Apr 28, 2015 1.891 1.934 1.891 1.934 1,013,386 +0.05(+2.83%)
Apr 27, 2015 1.910 1.920 1.876 1.881 430,979 -0.01(-0.77%)
Apr 24, 2015 1.886 1.900 1.866 1.895 220,611 +0.02(+1.03%)
Apr 23, 2015 1.910 1.915 1.866 1.876 448,359 -0.03(-1.77%)
Apr 22, 2015 1.895 1.910 1.857 1.910 1,001,605 +0.01(+0.51%)
Apr 21, 2015 1.900 1.915 1.862 1.900 602,835 +0.02(+1.03%)
Apr 20, 2015 1.895 1.905 1.847 1.881 469,071 +0.00(+0.26%)
Apr 17, 2015 1.862 1.895 1.833 1.876 470,808 +0.00(+0.00%)
Apr 16, 2015 1.915 1.915 1.871 1.876 905,607 -0.04(-2.02%)
Apr 15, 2015 1.910 1.929 1.881 1.915 1,077,993 +0.02(+1.28%)
Apr 14, 2015 1.886 1.910 1.886 1.891 456,557 +0.00(+0.26%)
Apr 13, 2015 1.891 1.905 1.866 1.886 760,782 +0.00(+0.26%)
Apr 10, 2015 1.886 1.905 1.862 1.881 738,945 +0.02(+1.04%)
Apr 09, 2015 1.881 1.891 1.842 1.862 697,512 -0.03(-1.53%)
Apr 08, 2015 1.828 1.910 1.828 1.891 2,550,574 +0.06(+3.17%)
Apr 07, 2015 1.871 1.881 1.813 1.833 1,003,166 -0.04(-2.32%)
Apr 06, 2015 1.842 1.900 1.818 1.876 1,249,277 +0.01(+0.52%)
Apr 02, 2015 1.789 1.866 1.866 1.866 2,159,271 +0.10(+5.75%)
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.