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 (%)
Sep 30, 2016 0.7243 0.7464 0.7022 0.7464 806,425 +0.02(+3.05%)
Sep 29, 2016 0.7409 0.7575 0.7243 0.7243 685,305 -0.01(-0.76%)
Sep 28, 2016 0.7132 0.7354 0.7077 0.7298 622,805 +0.02(+2.33%)
Sep 27, 2016 0.7132 0.7188 0.7022 0.7132 703,317 +0.00(+0.00%)
Sep 26, 2016 0.7630 0.7630 0.7132 0.7132 910,709 -0.04(-5.15%)
Sep 23, 2016 0.7685 0.7768 0.7464 0.7519 594,675 -0.01(-1.45%)
Sep 22, 2016 0.7464 0.7685 0.7409 0.7630 1,274,211 +0.02(+2.99%)
Sep 21, 2016 0.7188 0.7409 0.7132 0.7409 966,587 +0.03(+3.88%)
Sep 20, 2016 0.6967 0.7188 0.6911 0.7132 993,661 +0.02(+2.38%)
Sep 19, 2016 0.7022 0.7202 0.6911 0.6967 1,069,103 +0.01(+0.80%)
Sep 16, 2016 0.6745 0.6967 0.6580 0.6911 2,382,633 +0.03(+4.17%)
Sep 15, 2016 0.6911 0.7022 0.6580 0.6635 4,367,497 -0.03(-4.00%)
Sep 14, 2016 0.7519 0.7575 0.6801 0.6911 4,920,664 -0.06(-8.09%)
Sep 13, 2016 0.7851 0.7851 0.7519 0.7519 1,261,010 -0.03(-4.23%)
Sep 12, 2016 0.7630 0.7906 0.7575 0.7851 1,413,103 +0.00(+0.00%)
Sep 09, 2016 0.8065 0.8172 0.7851 0.7851 2,097,453 -0.02(-2.65%)
Sep 08, 2016 0.8065 0.8065 0.7958 0.8065 1,903,195 +0.02(+2.03%)
Sep 07, 2016 0.7905 0.7944 0.7851 0.7905 659,845 +0.00(+0.00%)
Sep 06, 2016 0.8011 0.8065 0.7744 0.7905 1,152,180 -0.01(-0.67%)
Sep 02, 2016 0.7798 0.7958 0.7958 0.7958 503,844 +0.02(+2.76%)
Sep 01, 2016 0.7744 0.7833 0.7584 0.7744 1,322,188 +0.00(+0.00%)
Aug 31, 2016 0.7798 0.7851 0.7744 0.7744 746,517 -0.01(-0.68%)
Aug 30, 2016 0.7744 0.7958 0.7744 0.7798 496,192 +0.01(+0.69%)
Aug 29, 2016 0.7798 0.7958 0.7744 0.7744 1,343,248 -0.01(-1.36%)
Aug 26, 2016 0.7798 0.8118 0.7798 0.7851 2,723,941 +0.00(+0.00%)
Aug 25, 2016 0.7958 0.8011 0.7851 0.7851 1,179,217 -0.01(-1.34%)
Aug 24, 2016 0.8172 0.8278 0.7958 0.7958 1,369,545 -0.02(-2.61%)
Aug 23, 2016 0.8172 0.8386 0.8092 0.8172 1,252,275 +0.01(+0.66%)
Aug 22, 2016 0.8225 0.8225 0.8011 0.8118 835,114 +0.01(+0.66%)
Aug 19, 2016 0.8278 0.8332 0.8065 0.8065 1,298,948 -0.01(-0.66%)
Aug 18, 2016 0.8278 0.8332 0.7958 0.8118 2,491,794 -0.03(-3.80%)
Aug 17, 2016 0.8706 0.8752 0.8278 0.8439 1,833,250 -0.02(-1.86%)
Aug 16, 2016 0.8706 0.8706 0.8385 0.8599 1,135,172 +0.00(+0.00%)
Aug 15, 2016 0.8332 0.8725 0.8118 0.8599 1,775,315 +0.04(+4.55%)
Aug 12, 2016 0.8385 0.8385 0.8172 0.8225 572,587 -0.01(-0.65%)
Aug 11, 2016 0.8332 0.8332 0.8118 0.8278 615,663 -0.01(-0.64%)
Aug 10, 2016 0.8225 0.8439 0.8172 0.8332 547,099 +0.00(+0.00%)
Aug 09, 2016 0.8439 0.8492 0.8278 0.8332 480,166 -0.01(-1.27%)
Aug 08, 2016 0.8439 0.8545 0.8257 0.8439 718,168 +0.03(+3.27%)
Aug 05, 2016 0.7744 0.8385 0.7744 0.8172 1,476,728 +0.04(+5.52%)
Aug 04, 2016 0.8011 0.8011 0.7691 0.7744 2,126,362 -0.02(-2.68%)
Aug 03, 2016 0.7744 0.7958 0.7744 0.7958 1,868,032 +0.02(+2.05%)
Aug 02, 2016 0.8011 0.8172 0.7744 0.7798 1,136,490 -0.02(-2.67%)
Aug 01, 2016 0.8065 0.8225 0.8011 0.8011 577,026 -0.02(-1.96%)
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%)
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.