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 (%)
Mar 31, 2016 0.8047 0.8566 0.8047 0.8255 861,311 +0.01(+1.27%)
Mar 30, 2016 0.8359 0.8514 0.7995 0.8151 1,074,755 -0.01(-1.26%)
Mar 29, 2016 0.8099 0.8307 0.7943 0.8255 654,286 +0.02(+2.58%)
Mar 28, 2016 0.8099 0.8255 0.7995 0.8047 603,282 -0.01(-1.27%)
Mar 24, 2016 0.8099 0.8151 0.8151 0.8151 964,993 +0.01(+0.64%)
Mar 23, 2016 0.8359 0.8411 0.8099 0.8099 1,034,081 -0.04(-4.29%)
Mar 22, 2016 0.8670 0.8774 0.8359 0.8463 872,640 -0.02(-2.40%)
Mar 21, 2016 0.8774 0.8982 0.8514 0.8670 1,001,997 -0.02(-1.76%)
Mar 18, 2016 0.9034 0.9293 0.8670 0.8826 976,326 +0.00(+0.00%)
Mar 17, 2016 0.8878 0.8956 0.8722 0.8826 497,408 +0.00(+0.00%)
Mar 16, 2016 0.8826 0.9137 0.8774 0.8826 628,183 +0.01(+0.59%)
Mar 15, 2016 0.9241 0.9397 0.8774 0.8774 1,035,291 -0.06(-6.63%)
Mar 14, 2016 0.9296 0.9422 0.9043 0.9397 1,458,745 +0.05(+5.08%)
Mar 11, 2016 0.9043 0.9347 0.8841 0.8942 1,643,766 -0.02(-1.67%)
Mar 10, 2016 0.9195 0.9448 0.9043 0.9094 960,180 -0.01(-1.10%)
Mar 09, 2016 0.9296 0.9599 0.9094 0.9195 712,685 -0.01(-0.55%)
Mar 08, 2016 0.9700 0.9953 0.9094 0.9245 1,108,686 -0.02(-1.61%)
Mar 07, 2016 0.9144 0.9700 0.9144 0.9397 1,346,387 +0.04(+4.49%)
Mar 04, 2016 0.8892 0.9195 0.8791 0.8993 1,867,392 +0.04(+4.71%)
Mar 03, 2016 0.8437 0.8740 0.8387 0.8589 828,946 +0.02(+2.41%)
Mar 02, 2016 0.8791 0.8791 0.8336 0.8387 725,808 -0.04(-4.05%)
Mar 01, 2016 0.8791 0.9018 0.8639 0.8740 857,256 +0.02(+1.76%)
Feb 29, 2016 0.8690 0.8841 0.8589 0.8589 802,441 +0.00(+0.00%)
Feb 26, 2016 0.8690 0.8841 0.8488 0.8589 585,897 +0.00(+0.00%)
Feb 25, 2016 0.9094 0.9144 0.8336 0.8589 1,327,366 -0.06(-6.08%)
Feb 24, 2016 0.9599 0.9599 0.9043 0.9144 753,569 -0.05(-4.74%)
Feb 23, 2016 0.9902 0.9953 0.9599 0.9599 401,582 -0.04(-3.55%)
Feb 22, 2016 0.9953 1.010 0.9801 0.9953 473,298 +0.02(+2.07%)
Feb 19, 2016 1.021 1.021 0.9599 0.9751 772,531 -0.05(-4.46%)
Feb 18, 2016 1.026 1.046 1.000 1.021 462,390 +0.01(+0.50%)
Feb 17, 2016 1.005 1.051 0.9852 1.015 1,083,266 +0.04(+3.61%)
Feb 16, 2016 0.8942 0.9953 0.8892 0.9801 746,435 +0.09(+10.23%)
Feb 12, 2016 0.8740 0.8892 0.8892 0.8892 1,057,958 +0.03(+3.53%)
Feb 11, 2016 0.9144 0.9448 0.8483 0.8589 1,640,929 -0.08(-8.60%)
Feb 10, 2016 1.051 1.086 0.8892 0.9397 1,337,433 -0.03(-2.62%)
Feb 09, 2016 1.010 1.010 0.9523 0.9650 1,659,032 -0.05(-4.50%)
Feb 08, 2016 1.051 1.062 1.005 1.010 1,262,000 -0.05(-4.31%)
Feb 05, 2016 1.076 1.101 1.056 1.056 473,367 -0.02(-1.41%)
Feb 04, 2016 1.046 1.122 1.046 1.071 461,762 -0.01(-0.47%)
Feb 03, 2016 1.061 1.086 1.010 1.076 827,440 -0.02(-1.84%)
Feb 02, 2016 1.152 1.157 1.096 1.096 746,966 -0.06(-4.83%)
Feb 01, 2016 1.152 1.192 1.137 1.152 912,021 +0.00(+0.00%)
Jan 29, 2016 1.096 1.187 1.096 1.152 1,317,319 +0.05(+4.59%)
Jan 28, 2016 1.091 1.132 1.086 1.101 526,202 +0.02(+1.40%)
Jan 27, 2016 1.091 1.127 1.081 1.086 466,131 +0.01(+0.47%)
Jan 26, 2016 1.132 1.147 1.076 1.081 851,396 -0.04(-3.17%)
Jan 25, 2016 1.167 1.197 1.117 1.117 808,640 -0.06(-4.74%)
Jan 22, 2016 1.132 1.187 1.111 1.172 1,265,187 +0.07(+5.94%)
Jan 21, 2016 1.096 1.137 1.076 1.106 1,032,270 +0.03(+2.34%)
Jan 20, 2016 1.051 1.091 1.010 1.081 1,338,118 +0.01(+0.94%)
Jan 19, 2016 1.086 1.101 1.046 1.071 1,091,525 +0.03(+2.42%)
Jan 15, 2016 1.096 1.046 1.046 1.046 1,418,198 -0.07(-6.33%)
Jan 14, 2016 1.127 1.144 1.066 1.117 1,625,289 -0.01(-0.90%)
Jan 13, 2016 1.056 1.147 1.071 1.127 1,454,184 +0.07(+6.70%)
Jan 12, 2016 1.177 1.196 1.041 1.056 1,501,008 -0.11(-9.52%)
Jan 11, 2016 1.238 1.253 1.167 1.167 929,772 -0.09(-6.86%)
Jan 08, 2016 1.309 1.314 1.253 1.253 832,477 -0.04(-2.75%)
Jan 07, 2016 1.319 1.334 1.283 1.288 691,578 -0.07(-4.85%)
Jan 06, 2016 1.369 1.399 1.339 1.354 1,102,426 -0.03(-1.83%)
Jan 05, 2016 1.440 1.440 1.369 1.379 1,456,829 -0.05(-3.53%)
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.