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 (%)
Jan 31, 2013 1.179 1.196 1.166 1.183 249,101 +0.02(+1.46%)
Jan 30, 2013 1.149 1.183 1.136 1.166 431,249 +0.08(+7.03%)
Jan 29, 2013 1.089 1.123 1.068 1.089 174,171 +0.01(+0.79%)
Jan 28, 2013 1.089 1.115 1.075 1.081 129,206 +0.01(+0.79%)
Jan 25, 2013 1.098 1.098 1.072 1.072 13,797 -0.03(-2.70%)
Jan 24, 2013 1.102 1.106 1.068 1.102 137,751 +0.00(+0.00%)
Jan 23, 2013 1.106 1.149 1.102 1.102 188,030 +0.01(+0.78%)
Jan 22, 2013 1.111 1.140 1.094 1.094 105,112 -0.02(-1.91%)
Jan 18, 2013 1.073 1.123 1.073 1.115 27,938 +0.03(+2.34%)
Jan 17, 2013 1.115 1.134 1.081 1.089 91,834 -0.01(-1.16%)
Jan 16, 2013 1.105 1.105 1.089 1.102 34,408 -0.00(-0.38%)
Jan 15, 2013 1.094 1.108 1.077 1.106 304,308 +0.01(+1.17%)
Jan 14, 2013 1.068 1.094 1.047 1.094 135,375 +0.01(+0.78%)
Jan 11, 2013 1.119 1.145 1.085 1.085 137,753 -0.03(-3.04%)
Jan 10, 2013 1.102 1.119 1.072 1.119 47,425 +0.03(+2.73%)
Jan 09, 2013 1.098 1.111 1.068 1.089 148,193 +0.03(+2.40%)
Jan 08, 2013 1.064 1.072 1.060 1.064 26,606 -0.00(-0.40%)
Jan 07, 2013 1.077 1.085 1.055 1.068 114,177 +0.00(+0.00%)
Jan 04, 2013 1.077 1.085 1.055 1.068 77,066 +0.00(+0.40%)
Jan 03, 2013 1.004 1.080 0.9914 1.064 171,410 +0.02(+2.04%)
Jan 02, 2013 1.004 1.042 0.9978 1.042 115,453 +0.02(+1.66%)
Dec 31, 2012 0.9063 1.025 0.9021 1.025 121,669 +0.12(+13.14%)
Dec 28, 2012 0.9063 0.9276 0.8723 0.9064 584,272 -0.01(-1.38%)
Dec 27, 2012 0.9106 0.9191 0.8936 0.9191 55,498 +0.01(+0.93%)
Dec 26, 2012 0.8978 0.9191 0.8978 0.9106 56,866 +0.00(+0.47%)
Dec 24, 2012 0.8936 0.9106 0.8893 0.9063 31,346 +0.00(+0.47%)
Dec 21, 2012 0.8978 0.9064 0.8936 0.9021 138,099 -0.00(-0.47%)
Dec 20, 2012 0.8936 0.9191 0.8914 0.9063 159,666 +0.01(+0.95%)
Dec 19, 2012 0.9233 0.9276 0.8936 0.8978 543,864 -0.03(-2.76%)
Dec 18, 2012 0.9233 0.9531 0.8936 0.9233 319,166 +0.00(+0.00%)
Dec 17, 2012 0.9659 0.9872 0.9106 0.9233 284,116 +0.00(+0.00%)
Dec 14, 2012 0.9441 0.9774 0.9233 0.9233 219,882 -0.02(-2.63%)
Dec 13, 2012 0.9608 0.9816 0.9483 0.9483 87,886 -0.01(-1.30%)
Dec 12, 2012 0.9941 0.9982 0.9483 0.9608 208,693 -0.03(-2.94%)
Dec 11, 2012 0.9899 1.007 0.9857 0.9899 43,921 +0.00(+0.00%)
Dec 10, 2012 0.9774 1.040 0.9670 0.9899 38,028 +0.01(+1.28%)
Dec 07, 2012 1.007 1.011 0.9774 0.9774 16,183 -0.01(-0.84%)
Dec 06, 2012 1.036 1.036 0.9608 0.9857 226,184 -0.04(-4.05%)
Dec 05, 2012 1.044 1.056 1.023 1.027 29,462 -0.01(-0.60%)
Dec 04, 2012 1.040 1.056 1.019 1.034 101,567 -0.04(-4.05%)
Nov 30, 2012 1.094 1.094 1.052 1.077 85,102 -0.02(-1.89%)
Nov 29, 2012 1.052 1.102 1.044 1.098 116,033 +0.04(+3.94%)
Nov 28, 2012 1.052 1.069 1.040 1.056 37,187 -0.00(-0.39%)
Nov 27, 2012 1.048 1.061 1.044 1.061 16,108 +0.01(+1.19%)
Nov 26, 2012 1.090 1.090 1.040 1.048 178,153 -0.03(-3.08%)
Nov 23, 2012 1.077 1.098 1.052 1.081 101,406 +0.00(+0.39%)
Nov 21, 2012 1.069 1.086 1.069 1.077 15,132 +0.00(+0.39%)
Nov 20, 2012 1.086 1.086 1.073 1.073 15,147 -0.01(-0.77%)
Nov 19, 2012 1.094 1.094 1.077 1.081 62,752 +0.00(+0.00%)
Nov 16, 2012 1.081 1.111 1.069 1.081 67,079 -0.01(-1.14%)
Nov 15, 2012 1.090 1.098 1.077 1.094 35,879 -0.01(-0.75%)
Nov 14, 2012 1.094 1.102 1.065 1.102 39,670 +0.01(+0.76%)
Nov 13, 2012 1.119 1.119 1.073 1.094 53,615 +0.00(+0.00%)
Nov 12, 2012 1.102 1.102 1.065 1.094 14,185 +0.01(+0.77%)
Nov 09, 2012 1.083 1.094 1.073 1.086 41,899 +0.00(+0.38%)
Nov 08, 2012 1.135 1.135 1.081 1.081 62,134 -0.03(-2.98%)
Nov 07, 2012 1.144 1.144 1.081 1.115 46,169 -0.04(-3.25%)
Nov 06, 2012 1.206 1.248 1.119 1.152 1,336,943 -0.05(-4.48%)
Nov 05, 2012 1.206 1.214 1.185 1.206 109,171 -0.00(-0.01%)
Nov 02, 2012 1.206 1.223 1.185 1.206 86,795 -0.02(-2.01%)
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.