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 29, 2016 1.023 1.028 0.9709 1.002 1,131,570 -0.01(-1.03%)
Apr 28, 2016 1.028 1.038 0.9968 1.012 1,405,339 -0.01(-1.01%)
Apr 27, 2016 1.038 1.038 0.9968 1.023 1,035,801 +0.01(+0.51%)
Apr 26, 2016 1.007 1.023 0.9760 1.018 903,275 +0.03(+2.62%)
Apr 25, 2016 0.9916 1.007 0.9709 0.9916 741,900 +0.02(+1.60%)
Apr 22, 2016 1.018 1.018 0.9605 0.9760 1,173,841 -0.04(-3.59%)
Apr 21, 2016 1.033 1.038 0.9968 1.012 953,757 -0.01(-0.51%)
Apr 20, 2016 1.018 1.049 0.9994 1.018 1,394,201 +0.00(+0.00%)
Apr 19, 2016 1.018 1.038 1.002 1.018 1,155,990 +0.02(+1.55%)
Apr 18, 2016 1.018 1.028 0.9864 1.002 632,840 +0.01(+1.05%)
Apr 15, 2016 0.9501 1.064 0.9501 0.9916 3,900,216 +0.06(+6.70%)
Apr 14, 2016 0.9449 0.9501 0.8982 0.9293 853,558 +0.01(+1.13%)
Apr 13, 2016 0.8670 0.9189 0.8618 0.9189 1,558,457 +0.06(+6.63%)
Apr 12, 2016 0.8618 0.8826 0.8514 0.8618 960,928 +0.01(+1.22%)
Apr 11, 2016 0.8359 0.8878 0.8333 0.8514 1,479,669 +0.03(+3.14%)
Apr 08, 2016 0.8307 0.8359 0.8099 0.8255 1,100,866 +0.02(+2.58%)
Apr 07, 2016 0.8099 0.8411 0.7995 0.8047 1,278,299 -0.01(-0.64%)
Apr 06, 2016 0.8099 0.8151 0.7943 0.8099 833,126 +0.00(+0.00%)
Apr 05, 2016 0.8099 0.8307 0.7995 0.8099 1,257,730 +0.00(+0.00%)
Apr 04, 2016 0.8307 0.8463 0.8099 0.8099 1,134,743 -0.01(-1.27%)
Apr 01, 2016 0.8151 0.8411 0.8099 0.8203 1,068,285 -0.01(-0.63%)
Mar 31, 2016 0.8047 0.8566 0.8047 0.8255 861,311 +0.01(+1.27%)
Mar 30, 2016 0.8359 0.8514 0.7995 0.8151 1,074,755 -0.01(-1.26%)
Mar 29, 2016 0.8099 0.8307 0.7943 0.8255 654,286 +0.02(+2.58%)
Mar 28, 2016 0.8099 0.8255 0.7995 0.8047 603,282 -0.01(-1.27%)
Mar 24, 2016 0.8099 0.8151 0.8151 0.8151 964,993 +0.01(+0.64%)
Mar 23, 2016 0.8359 0.8411 0.8099 0.8099 1,034,081 -0.04(-4.29%)
Mar 22, 2016 0.8670 0.8774 0.8359 0.8463 872,640 -0.02(-2.40%)
Mar 21, 2016 0.8774 0.8982 0.8514 0.8670 1,001,997 -0.02(-1.76%)
Mar 18, 2016 0.9034 0.9293 0.8670 0.8826 976,326 +0.00(+0.00%)
Mar 17, 2016 0.8878 0.8956 0.8722 0.8826 497,408 +0.00(+0.00%)
Mar 16, 2016 0.8826 0.9137 0.8774 0.8826 628,183 +0.01(+0.59%)
Mar 15, 2016 0.9241 0.9397 0.8774 0.8774 1,035,291 -0.06(-6.63%)
Mar 14, 2016 0.9296 0.9422 0.9043 0.9397 1,458,745 +0.05(+5.08%)
Mar 11, 2016 0.9043 0.9347 0.8841 0.8942 1,643,766 -0.02(-1.67%)
Mar 10, 2016 0.9195 0.9448 0.9043 0.9094 960,180 -0.01(-1.10%)
Mar 09, 2016 0.9296 0.9599 0.9094 0.9195 712,685 -0.01(-0.55%)
Mar 08, 2016 0.9700 0.9953 0.9094 0.9245 1,108,686 -0.02(-1.61%)
Mar 07, 2016 0.9144 0.9700 0.9144 0.9397 1,346,387 +0.04(+4.49%)
Mar 04, 2016 0.8892 0.9195 0.8791 0.8993 1,867,392 +0.04(+4.71%)
Mar 03, 2016 0.8437 0.8740 0.8387 0.8589 828,946 +0.02(+2.41%)
Mar 02, 2016 0.8791 0.8791 0.8336 0.8387 725,808 -0.04(-4.05%)
Mar 01, 2016 0.8791 0.9018 0.8639 0.8740 857,256 +0.02(+1.76%)
Feb 29, 2016 0.8690 0.8841 0.8589 0.8589 802,441 +0.00(+0.00%)
Feb 26, 2016 0.8690 0.8841 0.8488 0.8589 585,897 +0.00(+0.00%)
Feb 25, 2016 0.9094 0.9144 0.8336 0.8589 1,327,366 -0.06(-6.08%)
Feb 24, 2016 0.9599 0.9599 0.9043 0.9144 753,569 -0.05(-4.74%)
Feb 23, 2016 0.9902 0.9953 0.9599 0.9599 401,582 -0.04(-3.55%)
Feb 22, 2016 0.9953 1.010 0.9801 0.9953 473,298 +0.02(+2.07%)
Feb 19, 2016 1.021 1.021 0.9599 0.9751 772,531 -0.05(-4.46%)
Feb 18, 2016 1.026 1.046 1.000 1.021 462,390 +0.01(+0.50%)
Feb 17, 2016 1.005 1.051 0.9852 1.015 1,083,266 +0.04(+3.61%)
Feb 16, 2016 0.8942 0.9953 0.8892 0.9801 746,435 +0.09(+10.23%)
Feb 12, 2016 0.8740 0.8892 0.8892 0.8892 1,057,958 +0.03(+3.53%)
Feb 11, 2016 0.9144 0.9448 0.8483 0.8589 1,640,929 -0.08(-8.60%)
Feb 10, 2016 1.051 1.086 0.8892 0.9397 1,337,433 -0.03(-2.62%)
Feb 09, 2016 1.010 1.010 0.9523 0.9650 1,659,032 -0.05(-4.50%)
Feb 08, 2016 1.051 1.062 1.005 1.010 1,262,000 -0.05(-4.31%)
Feb 05, 2016 1.076 1.101 1.056 1.056 473,367 -0.02(-1.41%)
Feb 04, 2016 1.046 1.122 1.046 1.071 461,762 -0.01(-0.47%)
Feb 03, 2016 1.061 1.086 1.010 1.076 827,440 -0.02(-1.84%)
Feb 02, 2016 1.152 1.157 1.096 1.096 746,966 -0.06(-4.83%)
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.