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, 2019 5.371 5.371 4.729 4.943 216,133 -0.51(-9.35%)
Feb 27, 2019 5.948 5.948 5.438 5.453 88,954 -0.50(-8.32%)
Feb 26, 2019 5.911 6.199 5.830 5.948 152,955 +0.01(+0.12%)
Feb 25, 2019 5.777 6.140 5.769 5.940 351,339 +0.24(+4.25%)
Feb 22, 2019 5.470 5.705 5.385 5.698 124,812 +0.23(+4.17%)
Feb 21, 2019 5.556 5.598 5.385 5.470 69,045 -0.06(-1.03%)
Feb 20, 2019 5.249 5.577 5.249 5.527 90,273 +0.27(+5.15%)
Feb 19, 2019 5.342 5.420 5.210 5.257 110,571 -0.07(-1.34%)
Feb 15, 2019 5.321 5.477 5.242 5.328 140,255 +0.02(+0.40%)
Feb 14, 2019 5.057 5.306 5.014 5.306 79,389 +0.24(+4.78%)
Feb 13, 2019 4.893 5.100 4.858 5.064 119,951 +0.25(+5.30%)
Feb 12, 2019 4.430 4.865 4.430 4.809 114,645 +0.40(+9.08%)
Feb 11, 2019 4.195 4.512 4.188 4.409 293,911 +0.24(+5.63%)
Feb 08, 2019 4.031 4.174 3.985 4.174 30,185 +0.13(+3.17%)
Feb 07, 2019 4.167 4.174 3.953 4.046 105,010 -0.06(-1.56%)
Feb 06, 2019 4.131 4.174 4.017 4.110 70,735 -0.04(-0.86%)
Feb 05, 2019 3.960 4.252 3.960 4.145 71,172 +0.19(+4.68%)
Feb 04, 2019 3.818 3.960 3.811 3.960 43,571 +0.14(+3.73%)
Feb 01, 2019 3.811 3.871 3.811 3.818 35,379 +0.00(+0.00%)
Jan 31, 2019 3.896 3.897 3.811 3.818 41,405 -0.13(-3.25%)
Jan 30, 2019 4.003 4.003 3.868 3.946 29,779 +0.01(+0.36%)
Jan 29, 2019 4.039 4.103 3.917 3.932 34,936 -0.15(-3.66%)
Jan 28, 2019 4.096 4.124 4.039 4.081 68,841 -0.04(-0.87%)
Jan 25, 2019 4.181 4.181 4.096 4.117 46,892 +0.05(+1.23%)
Jan 24, 2019 3.910 4.096 3.910 4.067 24,817 +0.12(+3.07%)
Jan 23, 2019 4.003 4.003 3.917 3.946 42,999 +0.01(+0.36%)
Jan 22, 2019 3.782 4.103 3.782 3.932 78,077 +0.03(+0.73%)
Jan 18, 2019 3.526 3.939 3.504 3.903 196,554 +0.41(+11.84%)
Jan 17, 2019 3.547 3.547 3.455 3.490 217,411 -0.05(-1.41%)
Jan 16, 2019 3.611 3.675 3.497 3.540 33,807 -0.06(-1.58%)
Jan 15, 2019 3.455 3.597 3.395 3.597 44,695 +0.18(+5.21%)
Jan 14, 2019 3.547 3.547 3.390 3.419 98,431 -0.16(-4.57%)
Jan 11, 2019 3.782 3.782 3.383 3.583 103,331 -0.21(-5.63%)
Jan 10, 2019 3.739 3.811 3.718 3.796 61,073 +0.04(+0.95%)
Jan 09, 2019 3.490 3.825 3.490 3.761 82,614 +0.34(+10.00%)
Jan 08, 2019 3.312 3.455 3.276 3.419 50,506 +0.09(+2.78%)
Jan 07, 2019 2.920 3.426 2.896 3.326 106,150 +0.38(+12.80%)
Jan 04, 2019 2.728 3.027 2.714 2.949 137,588 +0.13(+4.55%)
Jan 03, 2019 2.678 2.906 2.664 2.821 75,424 +0.14(+5.04%)
Jan 02, 2019 2.315 2.806 2.279 2.685 97,826 +0.37(+16.00%)
Dec 31, 2018 2.315 2.415 2.315 2.315 137,588 -0.04(-1.52%)
Dec 28, 2018 2.194 2.443 2.194 2.350 242,463 +0.16(+7.14%)
Dec 27, 2018 2.493 2.557 2.066 2.194 299,283 -0.33(-13.24%)
Dec 26, 2018 2.742 2.742 2.391 2.529 306,046 -0.28(-10.13%)
Dec 24, 2018 3.027 3.027 2.813 2.813 75,813 -0.24(-7.71%)
Dec 21, 2018 3.269 3.305 2.992 3.049 127,339 -0.30(-8.94%)
Dec 20, 2018 3.711 3.804 3.276 3.348 225,798 -0.47(-12.31%)
Dec 19, 2018 3.789 3.953 3.690 3.818 117,729 +0.00(+0.00%)
Dec 18, 2018 3.832 3.939 3.804 3.818 86,083 -0.14(-3.42%)
Dec 17, 2018 4.217 4.231 3.939 3.953 170,986 -0.33(-7.81%)
Dec 14, 2018 4.316 4.430 4.245 4.288 106,139 -0.16(-3.53%)
Dec 13, 2018 4.601 4.630 4.445 4.445 22,661 -0.15(-3.26%)
Dec 12, 2018 4.494 4.673 4.494 4.594 74,673 +0.10(+2.22%)
Dec 11, 2018 4.559 4.687 4.459 4.494 81,193 -0.06(-1.25%)
Dec 10, 2018 4.580 4.751 4.494 4.551 52,013 -0.22(-4.63%)
Dec 07, 2018 4.836 4.886 4.616 4.772 19,936 -0.04(-0.89%)
Dec 06, 2018 4.858 4.986 4.779 4.815 14,577 -0.11(-2.31%)
Dec 04, 2018 5.014 5.050 4.900 4.929 12,776 -0.19(-3.62%)
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.