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 (%)
Dec 29, 2017 1.110 1.110 1.110 0 -0.02(-1.77%)
Dec 28, 2017 1.120 1.130 1.110 1.130 273,105 +0.00(+0.00%)
Dec 27, 2017 1.130 1.145 1.120 1.130 350,945 +0.01(+0.89%)
Dec 26, 2017 1.130 1.140 1.120 1.120 316,487 -0.01(-0.88%)
Dec 22, 2017 1.140 1.140 1.130 1.130 244,257 -0.01(-0.88%)
Dec 21, 2017 1.140 1.140 1.130 1.140 334,845 +0.00(+0.00%)
Dec 20, 2017 1.150 1.150 1.120 1.140 351,020 -0.01(-0.87%)
Dec 19, 2017 1.150 1.170 1.140 1.150 414,404 -0.01(-0.86%)
Dec 18, 2017 1.170 1.180 1.150 1.160 516,200 -0.02(-1.69%)
Dec 15, 2017 1.160 1.190 1.150 1.180 693,139 +0.01(+0.85%)
Dec 14, 2017 1.190 1.190 1.160 1.170 369,072 -0.01(-0.85%)
Dec 13, 2017 1.200 1.200 1.170 1.180 408,672 +0.00(+0.00%)
Dec 12, 2017 1.190 1.200 1.180 1.180 243,834 +0.00(+0.00%)
Dec 11, 2017 1.180 1.200 1.175 1.180 195,616 +0.01(+0.85%)
Dec 08, 2017 1.190 1.200 1.170 1.170 228,424 +0.00(+0.00%)
Dec 07, 2017 1.190 1.190 1.180 430,211 +0.00(+0.00%)
Dec 06, 2017 1.290 1.291 1.190 1.200 671,197 -0.09(-6.98%)
Dec 05, 2017 1.320 1.330 1.290 1.290 278,580 -0.07(-5.15%)
Dec 04, 2017 1.350 1.350 1.341 1.360 356,653 +0.01(+0.74%)
Dec 01, 2017 1.330 1.370 1.330 1.350 492,438 +0.01(+0.75%)
Nov 30, 2017 1.360 1.360 1.330 1.340 368,551 -0.02(-1.47%)
Nov 29, 2017 1.360 1.370 1.340 1.360 220,864 +0.00(+0.00%)
Nov 28, 2017 1.340 1.360 1.310 1.360 149,617 +0.01(+0.74%)
Nov 27, 2017 1.340 1.370 1.330 1.350 220,769 +0.02(+1.50%)
Nov 24, 2017 1.300 1.330 1.290 1.330 121,048 +0.03(+2.31%)
Nov 22, 2017 1.300 1.320 1.300 1.300 115,828 -0.01(-0.76%)
Nov 21, 2017 1.300 1.340 1.290 1.310 520,783 +0.01(+0.77%)
Nov 20, 2017 1.300 1.300 1.270 1.300 180,787 +0.01(+0.78%)
Nov 17, 2017 1.260 1.290 1.250 1.290 244,272 +0.02(+1.57%)
Nov 16, 2017 1.260 1.280 1.260 1.270 96,827 +0.00(+0.00%)
Nov 15, 2017 1.300 1.301 1.250 1.270 405,846 -0.04(-3.05%)
Nov 14, 2017 1.340 1.340 1.300 1.310 201,065 -0.02(-1.50%)
Nov 13, 2017 1.360 1.360 1.320 1.330 169,165 +0.00(+0.00%)
Nov 10, 2017 1.330 1.340 1.320 1.330 192,706 -0.01(-0.75%)
Nov 09, 2017 1.330 1.360 1.300 1.340 215,986 +0.01(+0.75%)
Nov 08, 2017 1.370 1.370 1.330 1.330 350,025 -0.05(-3.62%)
Nov 07, 2017 1.390 1.390 1.350 1.380 331,365 +0.04(+2.99%)
Nov 06, 2017 1.330 1.370 1.320 1.340 368,670 +0.01(+0.75%)
Nov 03, 2017 1.330 1.380 1.320 1.330 563,912 -0.02(-1.48%)
Nov 02, 2017 1.260 1.360 1.260 1.350 989,067 +0.10(+8.00%)
Nov 01, 2017 1.260 1.270 1.250 1.250 167,031 +0.00(+0.00%)
Oct 31, 2017 1.250 1.260 1.220 1.250 415,616 +0.00(+0.00%)
Oct 30, 2017 1.260 1.260 1.230 1.250 287,634 -0.01(-0.79%)
Oct 27, 2017 1.230 1.260 1.210 1.260 341,641 +0.04(+3.28%)
Oct 26, 2017 1.270 1.270 1.220 1.220 238,751 -0.05(-3.94%)
Oct 25, 2017 1.280 1.284 1.260 1.270 195,239 -0.02(-1.55%)
Oct 24, 2017 1.280 1.290 1.240 1.290 330,393 +0.01(+0.78%)
Oct 23, 2017 1.270 1.300 1.240 1.280 621,988 +0.01(+0.79%)
Oct 20, 2017 1.270 1.270 1.240 1.270 332,806 +0.00(+0.00%)
Oct 19, 2017 1.250 1.270 1.220 1.270 380,471 +0.02(+1.60%)
Oct 18, 2017 1.240 1.259 1.240 1.250 126,818 +0.00(+0.00%)
Oct 17, 2017 1.270 1.270 1.230 1.250 338,857 -0.02(-1.57%)
Oct 16, 2017 1.260 1.270 1.230 1.270 248,337 +0.02(+1.60%)
Oct 13, 2017 1.250 1.280 1.240 1.250 214,397 +0.00(+0.00%)
Oct 12, 2017 1.250 1.260 1.220 1.250 334,381 +0.00(+0.00%)
Oct 11, 2017 1.250 1.260 1.240 1.250 254,034 +0.00(+0.00%)
Oct 10, 2017 1.240 1.260 1.240 1.250 144,166 +0.01(+0.81%)
Oct 09, 2017 1.220 1.260 1.220 1.240 389,198 +0.00(+0.00%)
Oct 06, 2017 1.240 1.250 1.230 1.240 74,604 +0.00(+0.00%)
Oct 05, 2017 1.240 1.250 1.220 1.240 238,141 +0.01(+0.81%)
Oct 04, 2017 1.250 1.270 1.220 1.230 244,349 -0.03(-2.38%)
Oct 03, 2017 1.260 1.260 1.250 1.260 181,112 +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.