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 (%)
Oct 31, 2011 1.273 1.346 1.273 1.327 60,830 +0.03(+2.40%)
Oct 28, 2011 1.338 1.338 1.296 1.296 14,692 -0.06(-4.57%)
Oct 27, 2011 1.335 1.416 1.319 1.358 688,466 +0.03(+2.34%)
Oct 26, 2011 1.332 1.342 1.319 1.327 20,233 -0.00(-0.25%)
Oct 25, 2011 1.284 1.330 1.284 1.330 3,350 +0.03(+2.34%)
Oct 24, 2011 1.335 1.335 1.261 1.300 22,940 -0.02(-1.47%)
Oct 21, 2011 1.226 1.338 1.226 1.319 30,157 +0.09(+7.59%)
Oct 20, 2011 1.245 1.261 1.172 1.226 81,708 -0.03(-2.47%)
Oct 19, 2011 1.284 1.284 1.245 1.257 8,134 -0.02(-1.52%)
Oct 18, 2011 1.284 1.296 1.269 1.276 15,980 -0.01(-0.60%)
Oct 17, 2011 1.311 1.312 1.265 1.284 83,410 -0.03(-2.07%)
Oct 14, 2011 1.342 1.346 1.300 1.311 111,224 -0.03(-2.59%)
Oct 13, 2011 1.323 1.346 1.271 1.346 152,022 +0.01(+0.87%)
Oct 12, 2011 1.288 1.335 1.234 1.335 103,262 +0.04(+2.99%)
Oct 11, 2011 1.315 1.319 1.275 1.296 71,473 -0.02(-1.18%)
Oct 10, 2011 1.319 1.338 1.292 1.311 78,226 -0.01(-0.59%)
Oct 07, 2011 1.311 1.338 1.300 1.319 21,138 -0.00(-0.29%)
Oct 06, 2011 1.335 1.346 1.257 1.323 46,411 +0.00(+0.29%)
Oct 05, 2011 1.265 1.338 1.265 1.319 42,749 +0.07(+5.92%)
Oct 04, 2011 1.319 1.319 1.203 1.245 107,742 -0.09(-6.96%)
Oct 03, 2011 1.338 1.342 1.311 1.338 16,238 +0.02(+1.77%)
Sep 30, 2011 1.315 1.338 1.238 1.315 74,989 -0.02(-1.74%)
Sep 29, 2011 1.319 1.354 1.300 1.338 27,064 +0.02(+1.77%)
Sep 28, 2011 1.304 1.319 1.265 1.315 49,231 -0.00(-0.29%)
Sep 27, 2011 1.319 1.323 1.288 1.319 307,844 +0.00(+0.00%)
Sep 26, 2011 1.327 1.338 1.311 1.319 28,868 -0.02(-1.16%)
Sep 23, 2011 1.261 1.335 1.260 1.335 86,276 +0.06(+4.56%)
Sep 22, 2011 1.311 1.311 1.226 1.276 78,667 -0.02(-1.79%)
Sep 21, 2011 1.284 1.304 1.261 1.300 88,124 +0.02(+1.21%)
Sep 20, 2011 1.230 1.284 1.230 1.284 38,792 +0.05(+4.42%)
Sep 19, 2011 1.268 1.268 1.184 1.230 612,717 -0.04(-3.01%)
Sep 16, 2011 1.306 1.318 1.241 1.268 31,025 -0.03(-2.07%)
Sep 15, 2011 1.291 1.295 1.291 1.295 3,403 +0.01(+0.59%)
Sep 14, 2011 1.302 1.318 1.237 1.287 20,293 -0.00(-0.35%)
Sep 13, 2011 1.299 1.306 1.290 1.292 5,029 +0.00(+0.36%)
Sep 12, 2011 1.253 1.295 1.237 1.287 14,973 +0.04(+3.06%)
Sep 09, 2011 1.253 1.253 1.249 1.249 785 -0.02(-1.21%)
Sep 08, 2011 1.245 1.272 1.237 1.264 21,993 +0.02(+1.85%)
Sep 07, 2011 1.253 1.260 1.241 1.241 41,655 +0.00(+0.00%)
Sep 06, 2011 1.276 1.276 1.241 1.241 15,054 -0.03(-2.40%)
Sep 02, 2011 1.276 1.291 1.241 1.272 12,763 -0.03(-2.06%)
Sep 01, 2011 1.272 1.306 1.253 1.299 26,182 +0.02(+1.19%)
Aug 31, 2011 1.207 1.283 1.161 1.283 45,824 +0.06(+4.71%)
Aug 30, 2011 1.211 1.226 1.188 1.226 149,893 +0.01(+0.60%)
Aug 29, 2011 1.180 1.257 1.180 1.218 10,211 +0.05(+4.31%)
Aug 26, 2011 1.169 1.169 1.168 1.168 3,927 +0.01(+0.93%)
Aug 25, 2011 1.161 1.184 1.146 1.157 29,585 -0.01(-0.66%)
Aug 24, 2011 1.165 1.173 1.157 1.165 44,033 +0.00(+0.33%)
Aug 23, 2011 1.173 1.180 1.157 1.161 55,634 -0.00(-0.33%)
Aug 22, 2011 1.203 1.203 1.165 1.165 24,349 -0.02(-1.61%)
Aug 19, 2011 1.169 1.184 1.169 1.184 49,743 +0.02(+1.31%)
Aug 18, 2011 1.226 1.226 1.169 1.169 77,761 -0.05(-4.37%)
Aug 17, 2011 1.195 1.234 1.195 1.222 34,822 +0.02(+1.91%)
Aug 16, 2011 1.203 1.215 1.184 1.199 74,019 +0.01(+0.64%)
Aug 15, 2011 1.222 1.264 1.180 1.192 71,710 -0.04(-3.11%)
Aug 12, 2011 1.207 1.234 1.180 1.230 44,826 +0.03(+2.88%)
Aug 11, 2011 1.195 1.234 1.169 1.195 93,711 -0.02(-1.26%)
Aug 10, 2011 1.207 1.222 1.176 1.211 180,259 -0.02(-1.25%)
Aug 09, 2011 1.226 1.226 1.169 1.226 190,779 +0.05(+4.22%)
Aug 08, 2011 1.226 1.229 1.161 1.176 604,150 -0.06(-5.23%)
Aug 05, 2011 1.264 1.306 1.230 1.241 492,925 -0.03(-2.40%)
Aug 04, 2011 1.306 1.329 1.264 1.272 381,174 -0.05(-3.76%)
Aug 03, 2011 1.329 1.402 1.299 1.322 140,376 +0.00(+0.00%)
Aug 02, 2011 1.310 1.360 1.310 1.322 293,283 -0.04(-2.81%)
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.