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, 2017 0.8454 0.8998 0.8454 0.8877 967,796 +0.04(+5.00%)
Jun 29, 2017 0.8454 0.8636 0.8454 0.8454 1,066,464 -0.02(-2.78%)
Jun 28, 2017 0.8636 0.8877 0.8636 0.8696 1,094,942 -0.01(-1.37%)
Jun 27, 2017 0.8575 0.9119 0.8575 0.8817 825,952 -0.01(-0.68%)
Jun 26, 2017 0.8575 0.8998 0.8575 0.8877 1,025,842 +0.04(+5.00%)
Jun 23, 2017 0.8756 0.8938 0.8454 0.8454 1,707,660 -0.03(-3.45%)
Jun 22, 2017 0.8454 0.8756 0.8454 0.8756 275,271 +0.03(+3.57%)
Jun 21, 2017 0.8575 0.8636 0.8454 0.8454 464,832 -0.01(-1.41%)
Jun 20, 2017 0.8817 0.8877 0.8575 0.8575 476,959 -0.02(-2.07%)
Jun 19, 2017 0.8998 0.9119 0.8756 0.8756 259,637 -0.02(-2.68%)
Jun 16, 2017 0.8938 0.9119 0.8817 0.8998 547,902 -0.01(-1.32%)
Jun 15, 2017 0.9119 0.9360 0.9058 0.9119 510,279 -0.02(-1.95%)
Jun 14, 2017 0.9300 0.9300 0.8998 0.9300 398,762 +0.00(+0.00%)
Jun 13, 2017 0.9058 0.9360 0.8968 0.9300 315,720 +0.02(+2.67%)
Jun 12, 2017 0.9119 0.9300 0.8938 0.9058 509,985 +0.00(+0.00%)
Jun 09, 2017 0.8938 0.9360 0.8817 0.9058 678,690 +0.01(+1.35%)
Jun 08, 2017 0.8515 0.8938 0.8515 0.8938 610,386 +0.04(+4.23%)
Jun 07, 2017 0.8817 0.8877 0.8515 0.8575 1,222,453 -0.02(-2.74%)
Jun 06, 2017 0.8877 0.8953 0.8636 0.8817 889,004 -0.02(-2.01%)
Jun 05, 2017 0.9421 0.9481 0.8938 0.8998 903,538 -0.04(-4.49%)
Jun 02, 2017 0.9304 0.9655 0.9187 0.9421 1,300,463 +0.02(+1.90%)
Jun 01, 2017 0.8367 0.9304 0.8367 0.9245 1,220,807 +0.08(+9.72%)
May 31, 2017 0.8836 0.8982 0.8367 0.8426 1,275,814 -0.04(-4.64%)
May 30, 2017 0.9128 0.9245 0.8836 0.8836 1,015,683 -0.02(-2.58%)
May 26, 2017 0.9245 0.9245 0.9011 0.9070 506,861 -0.01(-0.64%)
May 25, 2017 0.9187 0.9596 0.9070 0.9128 677,914 -0.01(-0.64%)
May 24, 2017 0.9421 0.9421 0.9128 0.9187 438,219 -0.01(-1.26%)
May 23, 2017 0.9538 0.9538 0.9304 0.9304 318,725 -0.01(-1.24%)
May 22, 2017 0.9538 0.9655 0.9362 0.9421 495,915 +0.00(+0.00%)
May 19, 2017 0.9187 0.9479 0.9157 0.9421 366,601 +0.02(+2.55%)
May 18, 2017 0.9479 0.9479 0.9070 0.9187 761,273 -0.01(-1.26%)
May 17, 2017 0.9596 0.9655 0.9297 0.9304 836,456 -0.02(-2.45%)
May 16, 2017 0.9830 0.9830 0.9538 0.9538 710,741 -0.01(-1.21%)
May 15, 2017 0.9772 0.9889 0.9596 0.9655 396,131 +0.00(+0.00%)
May 12, 2017 0.9713 0.9772 0.9655 0.9655 265,108 -0.01(-0.60%)
May 11, 2017 0.9830 0.9947 0.9655 0.9713 295,944 -0.01(-1.19%)
May 10, 2017 0.9596 0.9889 0.9596 0.9830 310,301 +0.02(+1.82%)
May 09, 2017 0.9947 0.9947 0.9421 0.9655 609,906 -0.02(-2.37%)
May 08, 2017 0.9772 0.9889 0.9713 0.9889 338,038 +0.01(+1.20%)
May 05, 2017 0.9772 0.9947 0.9652 0.9772 195,642 +0.01(+0.60%)
May 04, 2017 0.9772 0.9772 0.9567 0.9713 654,566 +0.00(+0.00%)
May 03, 2017 0.9772 1.001 0.9713 0.9713 491,854 -0.01(-0.60%)
May 02, 2017 0.9772 0.9889 0.9713 0.9772 350,721 +0.00(+0.00%)
May 01, 2017 1.001 1.001 0.9772 0.9772 463,283 -0.01(-1.18%)
Apr 28, 2017 0.9947 1.001 0.9889 0.9889 361,963 +0.01(+0.60%)
Apr 27, 2017 0.9947 1.001 0.9830 0.9830 338,621 -0.01(-1.18%)
Apr 26, 2017 0.9830 1.001 0.9830 0.9947 607,148 +0.02(+1.80%)
Apr 25, 2017 1.012 1.018 0.9772 0.9772 675,185 -0.03(-2.91%)
Apr 24, 2017 1.012 1.018 0.9947 1.006 506,005 +0.01(+0.58%)
Apr 21, 2017 0.9772 1.004 0.9772 1.001 554,192 +0.02(+2.40%)
Apr 20, 2017 0.9772 0.9947 0.9655 0.9772 451,327 +0.01(+1.21%)
Apr 19, 2017 1.001 1.001 0.9655 0.9655 675,500 -0.02(-2.37%)
Apr 18, 2017 1.001 1.001 0.9830 0.9889 276,278 -0.01(-1.17%)
Apr 17, 2017 0.9830 1.001 0.9713 1.001 477,545 +0.03(+3.01%)
Apr 13, 2017 0.9889 0.9889 0.9655 0.9713 683,349 -0.02(-1.78%)
Apr 12, 2017 1.024 1.024 0.9889 0.9889 299,825 -0.03(-2.87%)
Apr 11, 2017 0.9889 1.024 0.9842 1.018 727,530 +0.04(+4.19%)
Apr 10, 2017 0.9713 0.9947 0.9713 0.9772 641,624 +0.01(+1.21%)
Apr 07, 2017 0.9772 0.9830 0.9596 0.9655 1,180,246 +0.00(+0.00%)
Apr 06, 2017 0.9830 0.9947 0.9655 0.9655 931,532 +0.00(+0.00%)
Apr 05, 2017 1.024 1.024 0.9655 0.9655 724,511 -0.04(-3.51%)
Apr 04, 2017 1.012 1.018 0.9889 1.001 482,375 -0.01(-1.16%)
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.