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 (%)
Feb 28, 2014 1.752 1.773 1.739 1.739 366,176 -0.04(-2.02%)
Feb 27, 2014 1.779 1.797 1.766 1.775 468,503 -0.00(-0.25%)
Feb 26, 2014 1.748 1.797 1.730 1.779 1,879,442 +0.06(+3.67%)
Feb 25, 2014 1.752 1.757 1.707 1.716 701,342 -0.04(-2.05%)
Feb 24, 2014 1.734 1.770 1.721 1.752 1,401,449 +0.03(+1.83%)
Feb 21, 2014 1.743 1.748 1.707 1.721 980,776 -0.00(-0.26%)
Feb 20, 2014 1.694 1.748 1.685 1.725 673,779 +0.04(+2.67%)
Feb 19, 2014 1.761 1.770 1.631 1.681 1,018,668 -0.07(-4.10%)
Feb 18, 2014 1.775 1.775 1.734 1.752 1,225,118 +0.02(+1.04%)
Feb 14, 2014 1.734 1.734 1.734 1.734 9,928,721 -0.13(-6.99%)
Feb 13, 2014 1.856 1.878 1.856 1.865 880,173 +0.00(+0.00%)
Feb 12, 2014 1.842 1.874 1.842 1.865 372,258 +0.04(+1.97%)
Feb 11, 2014 1.851 1.883 1.824 1.829 503,112 -0.02(-1.21%)
Feb 10, 2014 1.874 1.878 1.847 1.851 271,754 -0.00(-0.24%)
Feb 07, 2014 1.865 1.869 1.856 1.856 225,761 +0.00(+0.00%)
Feb 06, 2014 1.865 1.878 1.829 1.856 922,323 -0.01(-0.48%)
Feb 05, 2014 1.865 1.865 1.842 1.865 102,033 +0.00(+0.24%)
Feb 04, 2014 1.865 1.881 1.824 1.860 599,620 -0.01(-0.48%)
Feb 03, 2014 1.932 1.932 1.851 1.869 295,974 -0.06(-3.03%)
Jan 31, 2014 1.941 1.991 1.919 1.928 633,566 -0.02(-0.92%)
Jan 30, 2014 1.946 2.035 1.910 1.946 194,686 +0.00(+0.00%)
Jan 29, 2014 1.991 1.991 1.923 1.946 175,920 -0.04(-2.26%)
Jan 28, 2014 1.946 2.018 1.937 1.991 473,855 +0.05(+2.78%)
Jan 27, 2014 1.937 2.013 1.865 1.937 329,711 -0.01(-0.69%)
Jan 24, 2014 2.040 2.040 1.919 1.950 471,857 -0.07(-3.56%)
Jan 23, 2014 2.062 2.076 2.009 2.022 503,321 -0.05(-2.60%)
Jan 22, 2014 2.125 2.130 2.058 2.076 263,045 -0.04(-1.70%)
Jan 21, 2014 2.184 2.184 2.094 2.112 536,281 -0.02(-1.05%)
Jan 17, 2014 2.211 2.134 2.134 2.134 772,256 -0.04(-2.06%)
Jan 16, 2014 2.058 2.211 2.058 2.179 1,454,966 +0.13(+6.59%)
Jan 15, 2014 1.950 2.053 1.923 2.044 330,436 +0.09(+4.84%)
Jan 14, 2014 1.982 1.982 1.938 1.950 490,838 -0.02(-0.91%)
Jan 13, 2014 1.991 1.995 1.955 1.968 270,363 -0.01(-0.45%)
Jan 10, 2014 2.000 2.000 1.941 1.977 189,897 -0.03(-1.35%)
Jan 09, 2014 2.022 2.049 1.981 2.004 334,682 -0.00(-0.22%)
Jan 08, 2014 1.995 2.022 1.955 2.009 335,933 +0.03(+1.59%)
Jan 07, 2014 1.991 2.017 1.973 1.977 105,353 +0.00(+0.23%)
Jan 06, 2014 2.062 2.062 1.964 1.973 340,638 -0.04(-1.79%)
Jan 03, 2014 1.982 2.040 1.964 2.009 471,608 +0.04(+2.29%)
Jan 02, 2014 1.977 2.000 1.932 1.964 220,684 -0.01(-0.68%)
Dec 31, 2013 1.959 1.977 1.977 1.977 360,979 +0.03(+1.38%)
Dec 30, 2013 2.031 2.053 1.932 1.950 209,604 -0.07(-3.56%)
Dec 27, 2013 2.026 2.071 2.009 2.022 605,660 +0.01(+0.67%)
Dec 26, 2013 1.955 2.018 1.919 2.009 507,650 +0.05(+2.52%)
Dec 24, 2013 1.977 2.009 1.955 1.959 175,179 -0.00(-0.23%)
Dec 23, 2013 1.910 1.977 1.901 1.964 380,317 +0.07(+3.80%)
Dec 20, 2013 1.779 1.959 1.757 1.892 1,490,084 +0.12(+6.58%)
Dec 19, 2013 1.757 1.820 1.739 1.775 183,091 +0.01(+0.51%)
Dec 18, 2013 1.806 1.806 1.757 1.766 108,434 -0.04(-1.99%)
Dec 17, 2013 1.797 1.820 1.770 1.802 883,554 -0.01(-0.50%)
Dec 16, 2013 1.753 1.815 1.735 1.811 475,395 +0.08(+4.35%)
Dec 13, 2013 1.740 1.777 1.726 1.735 325,541 +0.00(+0.26%)
Dec 12, 2013 1.771 1.775 1.673 1.731 156,441 -0.00(-0.26%)
Dec 11, 2013 1.775 1.784 1.731 1.735 283,131 -0.03(-1.51%)
Dec 10, 2013 1.749 1.793 1.749 1.762 117,541 +0.01(+0.76%)
Dec 09, 2013 1.784 1.793 1.735 1.749 197,027 -0.03(-1.50%)
Dec 06, 2013 1.775 1.793 1.771 1.775 237,568 +0.00(+0.00%)
Dec 05, 2013 1.753 1.793 1.735 1.775 376,640 +0.02(+1.27%)
Dec 04, 2013 1.731 1.775 1.714 1.753 476,278 +0.03(+1.54%)
Dec 03, 2013 1.718 1.731 1.664 1.726 198,462 +0.02(+1.30%)
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.