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 (%)
Jul 29, 2016 0.8278 0.8332 0.8011 0.8172 1,249,573 +0.01(+0.66%)
Jul 28, 2016 0.8225 0.8386 0.8065 0.8118 781,764 -0.02(-1.94%)
Jul 27, 2016 0.8332 0.8536 0.8225 0.8278 472,436 +0.00(+0.00%)
Jul 26, 2016 0.8332 0.8439 0.8225 0.8278 1,160,815 -0.02(-1.90%)
Jul 25, 2016 0.8439 0.8599 0.8439 0.8439 607,691 -0.01(-0.63%)
Jul 22, 2016 0.8545 0.8706 0.8332 0.8492 1,135,412 -0.01(-0.63%)
Jul 21, 2016 0.8439 0.9026 0.8439 0.8545 1,918,872 +0.01(+1.27%)
Jul 20, 2016 0.8332 0.8599 0.8278 0.8439 831,729 +0.01(+1.28%)
Jul 19, 2016 0.8332 0.8577 0.8332 0.8332 847,376 +0.01(+0.65%)
Jul 18, 2016 0.8011 0.8332 0.7905 0.8278 1,133,290 +0.02(+1.97%)
Jul 15, 2016 0.8172 0.8278 0.8065 0.8118 718,378 -0.01(-1.30%)
Jul 14, 2016 0.8492 0.8626 0.8118 0.8225 1,163,189 -0.02(-2.53%)
Jul 13, 2016 0.8652 0.8973 0.8278 0.8439 1,162,461 -0.02(-2.47%)
Jul 12, 2016 0.8225 0.8706 0.8225 0.8652 1,205,527 +0.06(+7.28%)
Jul 11, 2016 0.8172 0.8225 0.7905 0.8065 1,088,530 +0.00(+0.00%)
Jul 08, 2016 0.7744 0.8118 0.7584 0.8065 1,365,611 +0.05(+6.34%)
Jul 07, 2016 0.8011 0.8172 0.7531 0.7584 1,510,073 -0.04(-4.70%)
Jul 06, 2016 0.8118 0.8118 0.7531 0.7958 875,876 +0.01(+1.36%)
Jul 05, 2016 0.8332 0.8332 0.7638 0.7851 1,813,048 -0.05(-6.37%)
Jul 01, 2016 0.8492 0.8385 0.8385 0.8385 830,379 +0.00(+0.00%)
Jun 30, 2016 0.8599 0.8612 0.8278 0.8385 628,730 -0.02(-1.87%)
Jun 29, 2016 0.8332 0.8599 0.8011 0.8545 1,120,221 +0.03(+3.90%)
Jun 28, 2016 0.8492 0.8118 0.8172 0.8225 1,035,064 +0.01(+1.32%)
Jun 27, 2016 0.8866 0.8866 0.8065 0.8118 1,426,789 -0.09(-9.52%)
Jun 24, 2016 0.8813 0.9080 0.8385 0.8973 2,796,327 -0.01(-1.18%)
Jun 23, 2016 0.8973 0.9080 0.8706 0.9080 1,362,162 +0.03(+3.03%)
Jun 22, 2016 0.9080 0.9080 0.8813 0.8813 668,315 -0.03(-2.94%)
Jun 21, 2016 0.9240 0.9240 0.9026 0.9080 587,195 -0.01(-1.16%)
Jun 20, 2016 0.9080 0.9507 0.9026 0.9186 1,004,345 +0.02(+1.78%)
Jun 17, 2016 0.8866 0.9186 0.8813 0.9026 1,205,701 +0.01(+1.20%)
Jun 16, 2016 0.9186 0.9186 0.8813 0.8919 668,589 -0.03(-3.47%)
Jun 15, 2016 0.9133 0.9453 0.9133 0.9240 636,304 -0.01(-0.57%)
Jun 14, 2016 0.9501 0.9537 0.9137 0.9293 819,770 -0.02(-2.19%)
Jun 13, 2016 0.9709 0.9916 0.9501 0.9501 869,237 -0.04(-4.19%)
Jun 10, 2016 1.007 1.007 0.9760 0.9916 765,815 -0.01(-1.04%)
Jun 09, 2016 1.018 1.018 0.9916 1.002 870,516 -0.02(-1.53%)
Jun 08, 2016 0.9968 1.023 0.9812 1.018 978,942 +0.02(+2.08%)
Jun 07, 2016 1.002 1.018 0.9553 0.9968 1,327,312 +0.00(+0.00%)
Jun 06, 2016 0.9501 1.007 0.9449 0.9968 1,410,232 +0.05(+5.49%)
Jun 03, 2016 0.9605 0.9656 0.9345 0.9449 814,831 -0.01(-1.09%)
Jun 02, 2016 0.9709 0.9709 0.9397 0.9553 440,660 -0.01(-0.54%)
Jun 01, 2016 0.9709 0.9709 0.9241 0.9605 549,416 -0.01(-0.54%)
May 31, 2016 0.9501 0.9674 0.9501 0.9657 1,003,417 +0.03(+3.33%)
May 27, 2016 0.8982 0.9345 0.9345 0.9345 1,037,223 +0.02(+2.27%)
May 26, 2016 0.8982 0.9189 0.8722 0.9137 472,133 +0.02(+1.73%)
May 25, 2016 0.8722 0.9086 0.8566 0.8982 1,216,155 +0.04(+4.85%)
May 24, 2016 0.8566 0.8566 0.8307 0.8566 823,699 +0.01(+0.61%)
May 23, 2016 0.8826 0.8930 0.8514 0.8514 651,495 -0.03(-2.96%)
May 20, 2016 0.8826 0.8878 0.8566 0.8774 842,340 +0.01(+0.60%)
May 19, 2016 0.9241 0.9241 0.8618 0.8722 1,009,625 -0.01(-0.59%)
May 18, 2016 0.9189 0.9501 0.8722 0.8774 677,956 -0.04(-3.98%)
May 17, 2016 0.8618 0.9449 0.8618 0.9137 1,333,106 +0.06(+7.32%)
May 16, 2016 0.8670 0.8878 0.8463 0.8514 1,133,437 -0.02(-1.80%)
May 13, 2016 0.8722 0.8930 0.8550 0.8670 481,363 +0.00(+0.00%)
May 12, 2016 0.9034 0.9034 0.8466 0.8670 677,769 -0.03(-2.91%)
May 11, 2016 0.9034 0.9241 0.8774 0.8930 722,392 -0.01(-0.58%)
May 10, 2016 0.9086 0.9345 0.8826 0.8982 1,649,431 -0.01(-0.57%)
May 09, 2016 0.8826 0.9241 0.8618 0.9034 879,896 +0.03(+3.57%)
May 06, 2016 0.8618 0.8930 0.8618 0.8722 1,098,137 +0.02(+1.82%)
May 05, 2016 0.8982 0.9034 0.8566 0.8566 1,137,663 -0.03(-3.51%)
May 04, 2016 0.9241 0.9345 0.8878 0.8878 859,514 -0.04(-3.93%)
May 03, 2016 0.9605 0.9657 0.9241 0.9241 919,925 -0.05(-4.81%)
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.