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 (%)
Mar 31, 2011 1.507 1.511 1.488 1.501 72,593 +0.01(+0.38%)
Mar 30, 2011 1.477 1.518 1.473 1.496 174,535 +0.01(+0.76%)
Mar 29, 2011 1.511 1.526 1.473 1.485 385,520 -0.04(-2.48%)
Mar 28, 2011 1.541 1.545 1.515 1.522 32,936 -0.03(-2.18%)
Mar 25, 2011 1.545 1.564 1.537 1.556 105,763 +0.01(+0.73%)
Mar 24, 2011 1.477 1.545 1.473 1.545 259,143 +0.06(+3.80%)
Mar 23, 2011 1.500 1.507 1.488 1.488 77,914 +0.00(+0.00%)
Mar 22, 2011 1.500 1.545 1.481 1.488 294,181 -0.02(-1.50%)
Mar 21, 2011 1.496 1.522 1.485 1.511 285,463 +0.01(+0.50%)
Mar 18, 2011 1.496 1.507 1.485 1.503 124,296 -0.00(-0.25%)
Mar 17, 2011 1.552 1.552 1.503 1.507 72,633 -0.03(-2.20%)
Mar 16, 2011 1.507 1.598 1.473 1.541 494,100 +0.05(+3.02%)
Mar 15, 2011 1.492 1.500 1.420 1.496 432,951 +0.01(+0.51%)
Mar 14, 2011 1.511 1.511 1.458 1.488 89,470 +0.03(+2.07%)
Mar 11, 2011 1.488 1.503 1.440 1.458 957,974 -0.02(-1.68%)
Mar 10, 2011 1.477 1.488 1.432 1.483 452,994 -0.00(-0.32%)
Mar 09, 2011 1.518 1.518 1.443 1.488 293,555 -0.02(-1.53%)
Mar 08, 2011 1.544 1.544 1.499 1.511 151,968 -0.04(-2.59%)
Mar 07, 2011 1.521 1.559 1.514 1.551 123,639 +0.03(+1.96%)
Mar 04, 2011 1.562 1.562 1.507 1.521 270,798 -0.04(-2.62%)
Mar 03, 2011 1.525 1.573 1.518 1.562 277,462 +0.04(+2.44%)
Mar 02, 2011 1.499 1.529 1.499 1.525 136,981 +0.03(+1.74%)
Mar 01, 2011 1.518 1.518 1.481 1.499 127,639 -0.03(-1.71%)
Feb 28, 2011 1.499 1.525 1.451 1.525 1,198,582 +0.02(+1.49%)
Feb 25, 2011 1.510 1.525 1.492 1.503 492,292 -0.00(-0.25%)
Feb 24, 2011 1.507 1.514 1.507 1.507 279,989 +0.00(+0.00%)
Feb 23, 2011 1.499 1.544 1.499 1.507 165,200 +0.02(+1.25%)
Feb 22, 2011 1.562 1.562 1.469 1.488 624,236 -0.07(-4.31%)
Feb 18, 2011 1.544 1.648 1.529 1.555 424,399 +0.01(+0.72%)
Feb 17, 2011 1.525 1.588 1.495 1.544 218,932 +0.02(+1.22%)
Feb 16, 2011 1.518 1.529 1.492 1.525 233,884 +0.00(+0.24%)
Feb 15, 2011 1.529 1.540 1.521 1.521 48,389 -0.01(-0.49%)
Feb 14, 2011 1.514 1.566 1.514 1.529 318,486 +0.01(+0.49%)
Feb 11, 2011 1.559 1.559 1.507 1.521 185,943 -0.04(-2.62%)
Feb 10, 2011 1.603 1.603 1.562 1.562 182,010 -0.03(-1.64%)
Feb 09, 2011 1.577 1.622 1.577 1.588 47,895 +0.00(+0.00%)
Feb 08, 2011 1.540 1.588 1.510 1.588 129,085 +0.03(+1.91%)
Feb 07, 2011 1.570 1.573 1.559 1.559 181,271 -0.02(-1.09%)
Feb 04, 2011 1.629 1.629 1.562 1.576 123,722 -0.06(-3.95%)
Feb 03, 2011 1.626 1.640 1.585 1.640 97,855 +0.00(+0.23%)
Feb 02, 2011 1.633 1.644 1.622 1.637 55,436 +0.00(+0.23%)
Feb 01, 2011 1.640 1.655 1.599 1.633 194,487 -0.00(-0.23%)
Jan 31, 2011 1.674 1.674 1.622 1.637 142,503 -0.06(-3.30%)
Jan 28, 2011 1.626 1.692 1.611 1.692 448,255 +0.08(+5.08%)
Jan 27, 2011 1.618 1.663 1.581 1.611 129,808 +0.05(+3.09%)
Jan 26, 2011 1.503 1.570 1.458 1.562 125,322 +0.07(+4.74%)
Jan 25, 2011 1.469 1.495 1.469 1.492 84,776 +0.01(+0.50%)
Jan 24, 2011 1.495 1.533 1.466 1.484 447,032 -0.04(-2.68%)
Jan 21, 2011 1.566 1.566 1.521 1.525 45,801 -0.05(-3.30%)
Jan 20, 2011 1.562 1.588 1.547 1.577 123,649 +0.00(+0.24%)
Jan 19, 2011 1.626 1.629 1.566 1.573 102,990 -0.06(-3.86%)
Jan 18, 2011 1.640 1.648 1.618 1.637 96,887 +0.00(+0.00%)
Jan 14, 2011 1.629 1.637 1.592 1.637 95,306 +0.02(+1.15%)
Jan 13, 2011 1.640 1.640 1.618 1.618 36,857 -0.01(-0.68%)
Jan 12, 2011 1.592 1.629 1.570 1.629 145,011 +0.04(+2.82%)
Jan 11, 2011 1.611 1.611 1.562 1.585 64,269 +0.01(+0.95%)
Jan 10, 2011 1.614 1.614 1.544 1.570 149,543 -0.03(-2.09%)
Jan 07, 2011 1.626 1.626 1.592 1.603 70,461 -0.03(-1.60%)
Jan 06, 2011 1.655 1.655 1.622 1.629 131,392 -0.02(-1.13%)
Jan 05, 2011 1.588 1.659 1.577 1.648 223,865 +0.05(+3.02%)
Jan 04, 2011 1.507 1.607 1.507 1.599 356,032 +0.09(+6.17%)
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.