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 27, 2009 3.340 3.343 3.321 3.321 0 -0.00(-0.11%)
Feb 26, 2009 3.307 3.332 3.296 3.325 115,403 +0.02(+0.56%)
Feb 25, 2009 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 24, 2009 3.303 3.307 3.303 3.307 35,382 +0.00(+0.00%)
Feb 23, 2009 3.307 3.307 3.299 3.307 14,697 +0.01(+0.33%)
Feb 20, 2009 3.296 3.296 3.296 3.296 16,330 -0.01(-0.33%)
Feb 19, 2009 3.307 3.307 3.307 3.307 29,122 +0.00(+0.11%)
Feb 18, 2009 3.299 3.307 3.299 3.303 24,768 -0.00(-0.11%)
Feb 17, 2009 3.292 3.307 3.277 3.307 96,078 +0.00(+0.11%)
Feb 13, 2009 3.303 3.307 3.303 3.303 95,806 +0.00(+0.11%)
Feb 12, 2009 3.296 3.299 3.292 3.299 34,835 +0.00(+0.11%)
Feb 11, 2009 3.299 3.299 3.296 3.296 73,487 +0.00(+0.11%)
Feb 10, 2009 3.299 3.299 3.285 3.292 3,266 -0.01(-0.22%)
Feb 09, 2009 3.299 3.299 3.299 3.299 4,842 +0.00(+0.00%)
Feb 06, 2009 3.299 3.299 3.277 3.299 48,719 +0.02(+0.56%)
Feb 05, 2009 3.299 3.299 3.281 3.281 816 -0.02(-0.56%)
Feb 04, 2009 3.299 3.299 3.299 3.299 6,260 +0.00(+0.11%)
Feb 03, 2009 3.299 3.299 3.296 3.296 11,431 -0.00(-0.06%)
Feb 02, 2009 3.299 3.299 3.297 3.297 11,839 -0.00(-0.06%)
Jan 30, 2009 3.285 3.299 3.285 3.299 0 +0.00(+0.00%)
Jan 23, 2009 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Jan 22, 2009 3.299 3.299 3.299 3.299 8,165 +0.01(+0.45%)
Jan 21, 2009 3.299 3.299 3.285 3.285 6,532 +0.03(+0.90%)
Jan 20, 2009 3.270 3.303 3.171 3.255 335,321 +0.04(+1.26%)
Jan 16, 2009 3.215 3.215 3.215 3.215 120,302 +0.02(+0.57%)
Jan 15, 2009 3.196 3.200 3.193 3.196 697,045 -0.00(-0.11%)
Jan 14, 2009 3.196 3.248 3.185 3.200 2,613,442 +0.01(+0.46%)
Jan 13, 2009 3.196 3.196 3.185 3.185 1,129,534 -0.04(-1.14%)
Jan 12, 2009 3.200 3.222 3.189 3.222 2,449 +0.04(+1.39%)
Jan 09, 2009 3.185 3.196 3.163 3.178 5,443 -0.02(-0.57%)
Jan 08, 2009 3.193 3.196 3.178 3.196 45,181 +0.00(+0.11%)
Jan 07, 2009 3.167 3.193 3.167 3.193 17,283 +0.01(+0.35%)
Jan 06, 2009 3.182 3.204 3.182 3.182 537,726 +0.00(+0.00%)
Jan 05, 2009 3.123 3.189 3.123 3.182 406,360 +0.03(+1.05%)
Jan 02, 2009 3.134 3.196 3.123 3.149 0 +0.03(+0.82%)
Jan 01, 2009 3.263 3.263 3.097 3.123 0 +0.00(+0.00%)
Dec 31, 2008 3.263 3.263 3.097 3.123 170,382 +0.01(+0.24%)
Dec 30, 2008 3.086 3.123 3.086 3.116 352,741 +0.04(+1.19%)
Dec 29, 2008 3.049 3.086 3.049 3.079 777,609 +0.03(+0.96%)
Dec 26, 2008 3.049 3.049 3.035 3.049 54,979 +0.01(+0.48%)
Dec 24, 2008 3.068 3.068 3.035 3.035 136,360 -0.01(-0.24%)
Dec 23, 2008 3.027 3.042 3.027 3.042 308,648 +0.01(+0.49%)
Dec 22, 2008 3.024 3.031 3.005 3.027 1,835,016 +0.01(+0.49%)
Dec 19, 2008 3.031 3.079 3.013 3.013 1,890,540 -0.01(-0.49%)
Dec 18, 2008 3.031 3.049 3.027 3.027 734,605 -0.00(-0.12%)
Dec 17, 2008 3.031 3.046 3.016 3.031 14,425 -0.02(-0.60%)
Dec 16, 2008 3.027 3.049 3.027 3.049 90,362 +0.02(+0.61%)
Dec 15, 2008 3.038 3.049 3.027 3.031 1,304,271 -0.01(-0.48%)
Dec 12, 2008 3.046 3.046 3.046 3.046 29,939 +0.00(+0.00%)
Dec 11, 2008 3.061 3.061 3.046 3.046 180,725 -0.00(-0.12%)
Dec 10, 2008 3.068 3.068 3.049 3.049 908,934 -0.00(-0.12%)
Dec 09, 2008 3.068 3.068 3.053 3.053 136,632 -0.01(-0.24%)
Dec 08, 2008 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 05, 2008 3.061 3.061 3.061 3.061 40,826 -0.01(-0.24%)
Dec 04, 2008 3.049 3.068 3.049 3.068 141,804 +0.02(+0.60%)
Dec 03, 2008 3.049 3.049 3.049 3.049 61,239 +0.00(+0.00%)
Dec 02, 2008 3.049 3.049 3.049 3.049 1,360 +0.00(+0.00%)
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.