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 (%)
May 31, 2016 1.830 1.863 1.830 1.860 520,949 +0.06(+3.33%)
May 27, 2016 1.730 1.800 1.800 1.800 538,500 +0.04(+2.27%)
May 26, 2016 1.730 1.770 1.680 1.760 245,120 +0.03(+1.73%)
May 25, 2016 1.680 1.750 1.650 1.730 631,397 +0.08(+4.85%)
May 24, 2016 1.650 1.650 1.600 1.650 427,644 +0.01(+0.61%)
May 23, 2016 1.700 1.720 1.640 1.640 338,240 -0.05(-2.96%)
May 20, 2016 1.700 1.710 1.650 1.690 437,322 +0.01(+0.60%)
May 19, 2016 1.780 1.780 1.660 1.680 524,172 -0.01(-0.59%)
May 18, 2016 1.770 1.830 1.680 1.690 351,978 -0.07(-3.98%)
May 17, 2016 1.660 1.820 1.660 1.760 692,115 +0.12(+7.32%)
May 16, 2016 1.670 1.710 1.630 1.640 588,452 -0.03(-1.80%)
May 13, 2016 1.680 1.720 1.647 1.670 249,912 +0.00(+0.00%)
May 12, 2016 1.740 1.740 1.631 1.670 351,881 -0.05(-2.91%)
May 11, 2016 1.740 1.780 1.690 1.720 375,048 -0.01(-0.58%)
May 10, 2016 1.750 1.800 1.700 1.730 856,343 -0.01(-0.57%)
May 09, 2016 1.700 1.780 1.660 1.740 456,820 +0.06(+3.57%)
May 06, 2016 1.660 1.720 1.660 1.680 570,125 +0.03(+1.82%)
May 05, 2016 1.730 1.740 1.650 1.650 590,646 -0.06(-3.51%)
May 04, 2016 1.780 1.800 1.710 1.710 446,238 -0.07(-3.93%)
May 03, 2016 1.850 1.860 1.780 1.780 477,602 -0.09(-4.81%)
May 02, 2016 1.930 1.930 1.850 1.870 402,986 -0.06(-3.11%)
Apr 29, 2016 1.970 1.980 1.870 1.930 587,483 -0.02(-1.03%)
Apr 28, 2016 1.980 2.000 1.920 1.950 729,617 -0.02(-1.02%)
Apr 27, 2016 2.000 2.000 1.920 1.970 537,762 +0.01(+0.51%)
Apr 26, 2016 1.940 1.970 1.880 1.960 468,958 +0.05(+2.62%)
Apr 25, 2016 1.910 1.940 1.870 1.910 385,176 +0.03(+1.60%)
Apr 22, 2016 1.960 1.960 1.850 1.880 609,429 -0.07(-3.59%)
Apr 21, 2016 1.990 2.000 1.920 1.950 495,167 -0.01(-0.51%)
Apr 20, 2016 1.960 2.020 1.925 1.960 723,834 +0.00(+0.00%)
Apr 19, 2016 1.960 2.000 1.930 1.960 600,161 +0.03(+1.55%)
Apr 18, 2016 1.960 1.980 1.900 1.930 328,555 +0.02(+1.05%)
Apr 15, 2016 1.830 2.050 1.830 1.910 2,024,894 +0.12(+6.70%)
Apr 14, 2016 1.820 1.830 1.730 1.790 443,146 +0.02(+1.13%)
Apr 13, 2016 1.670 1.770 1.660 1.770 809,112 +0.11(+6.63%)
Apr 12, 2016 1.660 1.700 1.640 1.660 498,890 +0.02(+1.22%)
Apr 11, 2016 1.610 1.710 1.605 1.640 768,207 +0.05(+3.14%)
Apr 08, 2016 1.600 1.610 1.560 1.590 571,542 +0.04(+2.58%)
Apr 07, 2016 1.560 1.620 1.540 1.550 663,661 -0.01(-0.64%)
Apr 06, 2016 1.560 1.570 1.530 1.560 432,538 +0.00(+0.00%)
Apr 05, 2016 1.560 1.600 1.540 1.560 652,982 +0.00(+0.00%)
Apr 04, 2016 1.600 1.630 1.560 1.560 589,130 -0.02(-1.27%)
Apr 01, 2016 1.570 1.620 1.560 1.580 554,627 -0.01(-0.63%)
Mar 31, 2016 1.550 1.650 1.550 1.590 447,171 +0.02(+1.27%)
Mar 30, 2016 1.610 1.640 1.540 1.570 557,986 -0.02(-1.26%)
Mar 29, 2016 1.560 1.600 1.530 1.590 339,689 +0.04(+2.58%)
Mar 28, 2016 1.560 1.590 1.540 1.550 313,209 -0.02(-1.27%)
Mar 24, 2016 1.560 1.570 1.570 1.570 501,000 +0.01(+0.64%)
Mar 23, 2016 1.610 1.620 1.560 1.560 536,869 -0.07(-4.29%)
Mar 22, 2016 1.670 1.690 1.610 1.630 453,053 -0.04(-2.40%)
Mar 21, 2016 1.690 1.730 1.640 1.670 520,212 -0.03(-1.76%)
Mar 18, 2016 1.740 1.790 1.670 1.700 506,884 +0.00(+0.00%)
Mar 17, 2016 1.710 1.725 1.680 1.700 258,242 +0.00(+0.00%)
Mar 16, 2016 1.700 1.760 1.690 1.700 326,137 +0.01(+0.59%)
Mar 15, 2016 1.780 1.810 1.690 1.690 537,497 -0.17(-9.14%)
Mar 14, 2016 1.840 1.865 1.790 1.860 736,985 +0.09(+5.08%)
Mar 11, 2016 1.790 1.850 1.750 1.770 830,461 -0.03(-1.67%)
Mar 10, 2016 1.820 1.870 1.790 1.800 485,101 -0.02(-1.10%)
Mar 09, 2016 1.840 1.900 1.800 1.820 360,062 -0.01(-0.55%)
Mar 08, 2016 1.920 1.970 1.800 1.830 560,129 -0.03(-1.61%)
Mar 07, 2016 1.810 1.920 1.810 1.860 680,220 +0.08(+4.49%)
Mar 04, 2016 1.760 1.820 1.740 1.780 943,441 +0.08(+4.71%)
Mar 03, 2016 1.670 1.730 1.660 1.700 418,799 +0.04(+2.41%)
Mar 02, 2016 1.740 1.740 1.650 1.660 366,692 -0.07(-4.05%)
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.