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 30, 2020 5.061 5.114 4.634 4.849 275,619 -0.17(-3.36%)
Apr 29, 2020 5.673 5.770 5.008 5.017 463,251 -0.74(-12.92%)
Apr 28, 2020 6.471 6.648 5.673 5.761 530,405 -0.18(-2.99%)
Apr 27, 2020 5.691 5.983 5.549 5.939 554,288 +0.66(+12.42%)
Apr 24, 2020 5.425 5.540 5.073 5.283 272,793 -0.30(-5.40%)
Apr 23, 2020 5.584 5.744 5.274 5.584 386,804 +0.19(+3.45%)
Apr 22, 2020 5.584 5.673 5.008 5.398 405,432 +0.08(+1.50%)
Apr 21, 2020 5.239 6.054 4.849 5.318 816,031 +0.56(+11.73%)
Apr 20, 2020 4.255 4.955 4.148 4.760 658,350 +0.66(+16.23%)
Apr 17, 2020 4.077 4.193 3.989 4.095 91,495 +0.07(+1.76%)
Apr 16, 2020 3.989 4.193 3.918 4.024 64,034 -0.08(-1.94%)
Apr 15, 2020 3.971 4.139 3.900 4.104 69,647 -0.12(-2.93%)
Apr 14, 2020 3.865 4.272 3.865 4.228 137,561 +0.36(+9.40%)
Apr 13, 2020 3.927 4.012 3.705 3.865 184,942 +0.05(+1.40%)
Apr 09, 2020 3.714 3.882 3.342 3.811 302,690 +0.31(+8.86%)
Apr 08, 2020 3.297 3.643 3.297 3.501 134,425 +0.24(+7.34%)
Apr 07, 2020 3.634 3.634 3.111 3.262 234,299 -0.20(-5.64%)
Apr 06, 2020 3.510 3.696 3.368 3.457 122,917 +0.12(+3.45%)
Apr 03, 2020 3.546 3.546 3.262 3.342 162,345 -0.33(-8.94%)
Apr 02, 2020 4.086 4.272 3.235 3.670 427,874 -0.61(-14.29%)
Apr 01, 2020 3.856 4.441 3.856 4.281 268,114 +0.01(+0.21%)
Mar 31, 2020 4.432 4.516 3.794 4.272 337,009 -0.16(-3.60%)
Mar 30, 2020 4.166 4.654 4.104 4.432 565,944 +0.53(+13.64%)
Mar 27, 2020 3.280 4.104 2.961 3.900 417,764 +0.56(+16.71%)
Mar 26, 2020 2.757 3.466 2.703 3.342 278,822 +0.66(+24.42%)
Mar 25, 2020 2.836 3.014 2.650 2.686 318,436 +0.00(+0.00%)
Mar 24, 2020 2.766 2.801 2.571 2.686 168,669 +0.17(+6.69%)
Mar 23, 2020 2.695 2.828 2.402 2.517 191,006 -0.13(-5.02%)
Mar 20, 2020 2.429 2.650 2.260 2.650 427,580 +0.37(+16.34%)
Mar 19, 2020 2.048 2.349 1.950 2.278 211,802 +0.34(+17.35%)
Mar 18, 2020 2.553 2.712 1.853 1.941 409,090 -0.74(-27.72%)
Mar 17, 2020 2.969 2.969 2.526 2.686 405,779 -0.12(-4.42%)
Mar 16, 2020 3.324 3.342 2.783 2.810 274,376 -0.72(-20.35%)
Mar 13, 2020 3.581 4.033 3.386 3.528 526,295 +0.61(+20.97%)
Mar 12, 2020 2.668 3.616 2.668 2.916 268,475 -0.50(-14.55%)
Mar 11, 2020 3.705 3.776 3.244 3.413 222,445 -0.35(-9.20%)
Mar 10, 2020 3.439 4.033 3.173 3.758 419,783 +0.83(+28.48%)
Mar 09, 2020 3.475 3.475 2.925 2.925 237,094 -0.69(-19.12%)
Mar 06, 2020 3.732 3.758 3.546 3.616 180,847 -0.16(-4.23%)
Mar 05, 2020 4.148 4.169 3.758 3.776 226,923 -0.48(-11.25%)
Mar 04, 2020 4.272 4.334 4.051 4.255 190,635 +0.04(+1.05%)
Mar 03, 2020 4.235 4.335 4.052 4.210 333,357 -0.04(-0.98%)
Mar 02, 2020 4.294 4.369 3.960 4.252 314,444 +0.05(+1.19%)
Feb 28, 2020 3.877 4.336 3.877 4.202 325,406 +0.23(+5.88%)
Feb 27, 2020 4.002 4.219 3.760 3.969 146,447 -0.06(-1.45%)
Feb 26, 2020 3.927 4.077 3.910 4.027 131,623 +0.09(+2.33%)
Feb 25, 2020 4.202 4.210 3.910 3.935 217,860 -0.13(-3.28%)
Feb 24, 2020 4.169 4.177 3.960 4.069 277,180 -0.23(-5.24%)
Feb 21, 2020 4.419 4.427 4.252 4.294 148,249 -0.13(-2.83%)
Feb 20, 2020 4.335 4.494 4.302 4.419 155,149 +0.09(+2.12%)
Feb 19, 2020 4.377 4.435 4.302 4.327 93,258 -0.05(-1.14%)
Feb 18, 2020 4.419 4.535 4.302 4.377 177,253 -0.01(-0.19%)
Feb 14, 2020 4.310 4.410 4.285 4.385 116,824 +0.08(+1.74%)
Feb 13, 2020 4.319 4.435 4.169 4.310 155,878 -0.01(-0.19%)
Feb 12, 2020 4.302 4.502 4.260 4.319 259,536 -0.08(-1.71%)
Feb 11, 2020 3.919 4.552 3.910 4.394 369,631 +0.53(+13.58%)
Feb 10, 2020 3.885 3.927 3.710 3.868 188,288 -0.02(-0.43%)
Feb 07, 2020 3.860 3.960 3.627 3.885 362,348 -0.13(-3.32%)
Feb 06, 2020 4.460 4.485 3.843 4.019 792,326 -0.31(-7.13%)
Feb 05, 2020 4.327 4.494 4.235 4.327 257,944 +0.13(+2.98%)
Feb 04, 2020 4.360 4.535 4.169 4.202 412,754 -0.14(-3.26%)
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.