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 (%)
Nov 30, 2009 9.760 9.770 9.750 9.770 3,800 +0.00(+0.00%)
Nov 27, 2009 9.770 9.770 9.770 9.770 11,600 +0.01(+0.10%)
Nov 25, 2009 9.770 9.770 9.760 9.760 12,300 -0.01(-0.10%)
Nov 24, 2009 9.770 9.780 9.690 9.770 766,900 -0.01(-0.10%)
Nov 23, 2009 9.760 9.780 9.680 9.780 53,000 +0.01(+0.10%)
Nov 20, 2009 9.670 9.770 9.660 9.770 500 +0.03(+0.31%)
Nov 18, 2009 9.700 9.740 9.740 9.740 82,200 +0.04(+0.41%)
Nov 17, 2009 9.780 9.780 9.700 9.700 52,100 -0.05(-0.51%)
Nov 16, 2009 9.750 9.750 9.750 9.750 1,400 +0.03(+0.31%)
Nov 13, 2009 9.640 9.720 9.630 9.720 1,100 -0.06(-0.61%)
Nov 12, 2009 9.800 9.800 9.750 9.780 28,800 +0.01(+0.10%)
Nov 11, 2009 9.800 9.800 9.730 9.770 87,000 -0.03(-0.31%)
Nov 09, 2009 9.800 9.800 9.800 9.800 0 +0.01(+0.10%)
Nov 05, 2009 9.790 9.790 9.790 9.790 0 +0.09(+0.93%)
Nov 04, 2009 9.700 9.700 9.700 9.700 25,707 -0.02(-0.21%)
Nov 03, 2009 9.720 9.720 9.720 9.720 100 +0.00(+0.00%)
Oct 30, 2009 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Oct 29, 2009 9.720 9.720 9.720 9.720 600 +0.08(+0.83%)
Oct 28, 2009 9.640 9.640 9.640 9.640 625,000 -0.01(-0.10%)
Oct 27, 2009 9.660 9.660 9.650 9.650 3,000 +0.00(+0.00%)
Oct 23, 2009 9.650 9.650 9.650 9.650 0 -0.05(-0.52%)
Oct 19, 2009 9.670 9.700 9.700 9.700 5,100 +0.00(+0.00%)
Oct 16, 2009 9.700 9.700 9.700 9.700 200 -0.01(-0.10%)
Oct 15, 2009 9.710 9.710 9.710 9.710 22,500 +0.00(+0.00%)
Oct 14, 2009 9.650 9.710 9.650 9.710 3,000 +0.10(+1.04%)
Oct 13, 2009 9.680 9.680 9.610 9.610 2,600 -0.02(-0.21%)
Oct 09, 2009 9.630 9.630 9.630 9.630 0 -0.02(-0.21%)
Oct 06, 2009 9.650 9.650 9.650 9.650 0 -0.11(-1.13%)
Oct 02, 2009 9.760 9.760 9.760 9.760 0 +0.19(+1.99%)
Sep 29, 2009 9.570 9.570 9.570 9.570 0 +0.02(+0.21%)
Sep 23, 2009 9.580 9.550 9.550 9.550 400,000 -0.03(-0.31%)
Sep 22, 2009 9.560 9.580 9.550 9.580 78,900 +0.01(+0.10%)
Sep 21, 2009 9.570 9.580 9.490 9.570 47,900 +0.00(+0.00%)
Sep 17, 2009 9.550 9.570 9.570 9.570 5,000 -0.01(-0.10%)
Sep 16, 2009 9.580 9.580 9.560 9.580 962,700 +0.02(+0.21%)
Sep 15, 2009 9.580 9.600 9.560 9.560 829,000 -0.04(-0.42%)
Sep 14, 2009 9.540 9.600 9.540 9.600 1,173,600 +0.06(+0.63%)
Sep 11, 2009 9.580 9.580 9.460 9.540 48,900 -0.05(-0.52%)
Sep 10, 2009 9.550 9.590 9.540 9.590 113,230 +0.01(+0.10%)
Sep 09, 2009 9.560 9.580 9.550 9.580 92,100 +0.03(+0.31%)
Sep 08, 2009 9.510 9.550 9.510 9.550 53,600 -0.02(-0.21%)
Sep 03, 2009 9.570 9.570 9.570 9.570 1,300 -0.01(-0.10%)
Sep 01, 2009 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
Aug 31, 2009 9.580 9.580 9.580 9.580 25,470 +0.00(+0.00%)
Aug 28, 2009 9.570 9.580 9.570 9.580 1,400 +0.02(+0.21%)
Aug 27, 2009 9.530 9.560 9.530 9.560 700 +0.03(+0.31%)
Aug 24, 2009 9.530 9.530 9.530 9.530 16,600 +0.00(+0.00%)
Aug 21, 2009 9.530 9.530 9.530 9.530 100 +0.00(+0.00%)
Aug 20, 2009 9.530 9.560 9.530 9.530 193,700 +0.00(+0.00%)
Aug 19, 2009 9.550 9.550 9.530 9.530 200,100 -0.02(-0.21%)
Aug 18, 2009 9.500 9.550 9.500 9.550 2,100 -0.01(-0.10%)
Aug 17, 2009 9.560 9.560 9.560 9.560 24,000 +0.00(+0.00%)
Aug 14, 2009 9.550 9.560 9.530 9.560 111,200 +0.01(+0.10%)
Aug 13, 2009 9.550 9.550 9.550 9.550 1,300 -0.01(-0.10%)
Aug 12, 2009 9.560 9.560 9.560 9.560 750,000 +0.06(+0.63%)
Aug 11, 2009 9.490 9.500 9.490 9.500 8,600 +0.05(+0.53%)
Aug 10, 2009 9.450 9.450 9.450 9.450 2,300 +0.00(+0.00%)
Aug 06, 2009 9.450 9.450 9.450 9.450 200,000 +0.00(+0.00%)
Aug 05, 2009 9.420 9.450 9.420 9.450 8,500 +0.02(+0.21%)
Aug 04, 2009 9.420 9.440 9.420 9.430 8,800 +0.03(+0.32%)
Aug 03, 2009 9.400 9.430 9.390 9.400 21,000 -0.04(-0.42%)
Jul 31, 2009 9.450 9.450 9.440 9.440 3,800 +0.00(+0.00%)
Jul 30, 2009 9.440 9.440 9.440 9.440 800 +0.00(+0.00%)
Jul 29, 2009 9.400 9.440 9.400 9.440 229,600 +0.05(+0.53%)
Jul 28, 2009 9.390 9.392 9.380 9.390 10,900 -0.01(-0.11%)
Jul 27, 2009 9.420 9.420 9.370 9.400 566,900 +0.00(+0.00%)
Jul 24, 2009 9.410 9.410 9.400 9.400 5,000 +0.01(+0.11%)
Jul 23, 2009 9.420 9.420 9.370 9.390 91,100 -0.04(-0.42%)
Jul 22, 2009 9.430 9.430 9.430 9.430 33,200 +0.00(+0.00%)
Jul 21, 2009 9.420 9.440 9.410 9.430 163,500 +0.02(+0.21%)
Jul 20, 2009 9.470 9.470 9.400 9.410 105,100 -0.08(-0.84%)
Jul 17, 2009 9.560 9.590 9.490 9.490 109,852 -0.07(-0.73%)
Jul 15, 2009 9.550 9.560 9.560 9.560 15,400 +0.16(+1.70%)
Jul 14, 2009 9.610 9.610 9.400 9.400 253,000 -0.02(-0.21%)
Jul 13, 2009 9.420 9.420 9.420 9.420 16,100 +0.02(+0.21%)
Jul 09, 2009 9.400 9.400 9.400 9.400 8,300 +0.03(+0.32%)
Jul 08, 2009 9.370 9.370 9.370 9.370 6,000 +0.00(+0.00%)
Jul 06, 2009 9.370 9.370 9.370 9.370 500 +0.00(+0.00%)
Jul 01, 2009 9.360 9.370 9.370 9.370 9,000 +0.01(+0.11%)
Jun 30, 2009 9.360 9.360 9.360 9.360 6,000 +0.01(+0.11%)
Jun 26, 2009 9.360 9.350 9.350 9.350 4,200 +0.04(+0.43%)
Jun 25, 2009 9.310 9.370 9.300 9.310 202,200 +0.02(+0.22%)
Jun 24, 2009 9.300 9.300 9.290 9.290 2,500 -0.02(-0.21%)
Jun 23, 2009 9.300 9.310 9.300 9.310 280,100 -0.02(-0.21%)
Jun 22, 2009 9.330 9.330 9.330 9.330 2,340 +0.02(+0.21%)
Jun 18, 2009 9.300 9.310 9.310 9.310 61,600 +0.00(+0.00%)
Jun 17, 2009 9.290 9.310 9.270 9.310 1,703,660 +0.00(+0.00%)
Jun 16, 2009 9.300 9.310 9.290 9.310 21,900 -0.02(-0.21%)
Jun 15, 2009 9.340 9.340 9.330 9.330 2,700 -0.01(-0.11%)
Jun 12, 2009 9.330 9.340 9.330 9.340 15,400 +0.02(+0.21%)
Jun 11, 2009 9.310 9.320 9.310 9.320 61,200 +0.02(+0.22%)
Jun 10, 2009 9.300 9.300 9.300 9.300 700 +0.04(+0.43%)
Jun 05, 2009 9.260 9.260 9.260 9.260 117,200 +0.01(+0.11%)
Jun 04, 2009 9.250 9.250 9.250 9.250 2,100 +0.03(+0.33%)
Jun 01, 2009 9.220 9.220 9.220 9.220 1,000 +0.01(+0.11%)
May 28, 2009 9.210 9.250 9.210 9.210 400,900 -0.03(-0.32%)
May 27, 2009 9.240 9.240 9.240 9.240 900 +0.00(+0.00%)
May 21, 2009 9.240 9.240 9.240 9.240 0 -0.01(-0.11%)
May 20, 2009 9.250 9.250 9.250 9.250 1,000 -0.01(-0.11%)
May 18, 2009 9.310 9.310 9.260 9.260 800 +0.11(+1.20%)
May 15, 2009 9.130 9.150 9.130 9.150 900 -0.02(-0.22%)
May 12, 2009 9.170 9.170 9.170 9.170 0 +0.01(+0.11%)
May 11, 2009 9.190 9.190 9.110 9.160 453,000 +0.00(+0.00%)
May 08, 2009 9.190 9.330 9.160 9.160 16,500 -0.04(-0.43%)
May 01, 2009 9.200 9.200 9.200 9.200 100 +0.03(+0.33%)
Apr 29, 2009 9.170 9.170 9.170 9.170 0 +0.05(+0.55%)
Apr 28, 2009 9.140 9.140 9.100 9.120 12,300 -0.08(-0.87%)
Apr 27, 2009 9.100 9.200 9.100 9.200 6,700 +0.02(+0.22%)
Apr 24, 2009 9.320 9.320 9.090 9.180 17,375 +0.08(+0.88%)
Apr 23, 2009 9.100 9.100 9.100 9.100 210,200 +0.01(+0.11%)
Apr 22, 2009 9.100 9.100 9.080 9.090 71,700 +0.00(+0.00%)
Apr 21, 2009 9.080 9.100 9.080 9.090 27,800 +0.01(+0.11%)
Apr 20, 2009 9.120 9.120 9.070 9.080 10,725 -0.03(-0.33%)
Apr 17, 2009 9.070 9.110 9.070 9.110 450,400 +0.03(+0.33%)
Apr 16, 2009 9.070 9.080 9.070 9.080 9,100 +0.01(+0.11%)
Apr 15, 2009 9.050 9.070 9.050 9.070 6,700 -0.01(-0.11%)
Apr 14, 2009 9.080 9.080 9.060 9.080 5,600 +0.00(+0.00%)
Apr 13, 2009 9.080 9.080 9.078 9.080 47,500 +0.01(+0.11%)
Apr 09, 2009 9.070 9.080 9.070 9.070 3,600 -0.01(-0.11%)
Apr 08, 2009 9.080 9.080 9.080 9.080 6,300 +0.00(+0.00%)
Apr 07, 2009 9.080 9.100 9.050 9.080 140,400 +0.01(+0.11%)
Apr 06, 2009 9.070 9.070 9.070 9.070 200 +0.02(+0.22%)
Apr 03, 2009 9.050 9.070 9.050 9.050 124,109 +0.00(+0.00%)
Apr 02, 2009 9.030 9.050 9.030 9.050 159,118 +0.02(+0.22%)
Apr 01, 2009 9.030 9.040 9.020 9.030 437,235 +0.01(+0.11%)
Mar 30, 2009 9.040 9.020 9.020 9.020 1,700 +0.00(+0.00%)
Mar 26, 2009 9.010 9.040 8.990 9.020 111,800 +0.03(+0.33%)
Mar 25, 2009 9.030 9.030 8.990 8.990 24,500 -0.03(-0.33%)
Mar 24, 2009 9.000 9.020 8.970 9.020 32,500 +0.00(+0.00%)
Mar 23, 2009 9.020 9.080 9.020 9.020 69,600 -0.05(-0.55%)
Mar 20, 2009 9.050 9.070 9.050 9.070 202,000 +0.04(+0.44%)
Mar 19, 2009 9.060 9.060 9.030 9.030 300 -0.03(-0.33%)
Mar 18, 2009 9.060 9.060 9.060 9.060 1,500 +0.03(+0.33%)
Mar 17, 2009 9.060 9.060 9.030 9.030 177,700 -0.03(-0.33%)
Mar 16, 2009 9.060 9.060 9.030 9.060 19,400 +0.00(+0.00%)
Mar 13, 2009 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Mar 12, 2009 9.060 9.060 9.060 9.060 10,300 +0.00(+0.00%)
Mar 11, 2009 9.050 9.060 9.020 9.060 4,000 +0.00(+0.00%)
Mar 10, 2009 9.000 9.060 9.000 9.060 26,000 +0.03(+0.33%)
Mar 09, 2009 9.030 9.030 9.030 9.030 15,912 -0.03(-0.33%)
Mar 06, 2009 9.000 9.060 9.000 9.060 0 +0.05(+0.55%)
Mar 05, 2009 9.020 9.020 9.000 9.010 3,100 +0.01(+0.11%)
Mar 04, 2009 8.980 9.030 8.980 9.000 177,000 -0.05(-0.55%)
Mar 02, 2009 9.040 9.050 9.040 9.050 102,000 +0.01(+0.11%)
Feb 27, 2009 9.090 9.100 9.040 9.040 0 -0.01(-0.11%)
Feb 26, 2009 9.000 9.070 8.970 9.050 42,400 +0.05(+0.56%)
Feb 25, 2009 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 24, 2009 8.990 9.000 8.990 9.000 13,000 +0.00(+0.00%)
Feb 23, 2009 9.000 9.000 8.980 9.000 5,400 +0.03(+0.33%)
Feb 20, 2009 8.970 8.970 8.970 8.970 6,000 -0.03(-0.33%)
Feb 19, 2009 9.000 9.000 9.000 9.000 10,700 +0.01(+0.11%)
Feb 18, 2009 8.980 9.000 8.980 8.990 9,100 -0.01(-0.11%)
Feb 17, 2009 8.960 9.000 8.920 9.000 35,300 +0.01(+0.11%)
Feb 13, 2009 8.990 9.000 8.990 8.990 35,200 +0.01(+0.11%)
Feb 12, 2009 8.970 8.980 8.960 8.980 12,799 +0.01(+0.11%)
Feb 11, 2009 8.980 8.980 8.970 8.970 27,000 +0.01(+0.11%)
Feb 10, 2009 8.980 8.980 8.940 8.960 1,200 -0.02(-0.22%)
Feb 09, 2009 8.980 8.980 8.980 8.980 1,779 +0.00(+0.00%)
Feb 06, 2009 8.980 8.980 8.920 8.980 17,900 +0.05(+0.56%)
Feb 05, 2009 8.980 8.980 8.930 8.930 300 -0.05(-0.56%)
Feb 04, 2009 8.980 8.980 8.980 8.980 2,300 +0.01(+0.11%)
Feb 03, 2009 8.980 8.980 8.970 8.970 4,200 -0.00(-0.06%)
Feb 02, 2009 8.980 8.980 8.975 8.975 4,350 -0.01(-0.06%)
Jan 30, 2009 8.940 8.980 8.940 8.980 0 +0.00(+0.00%)
Jan 23, 2009 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jan 22, 2009 8.980 8.980 8.980 8.980 3,000 +0.04(+0.45%)
Jan 21, 2009 8.980 8.980 8.940 8.940 2,400 +0.08(+0.90%)
Jan 20, 2009 8.900 8.990 8.630 8.860 123,200 +0.11(+1.26%)
Jan 16, 2009 8.750 8.750 8.750 8.750 44,200 +0.05(+0.57%)
Jan 15, 2009 8.700 8.710 8.690 8.700 256,100 -0.01(-0.11%)
Jan 14, 2009 8.700 8.840 8.670 8.710 960,200 +0.04(+0.46%)
Jan 13, 2009 8.700 8.700 8.670 8.670 415,000 -0.10(-1.14%)
Jan 12, 2009 8.710 8.770 8.680 8.770 900 +0.12(+1.39%)
Jan 09, 2009 8.670 8.700 8.610 8.650 2,000 -0.05(-0.57%)
Jan 08, 2009 8.690 8.700 8.650 8.700 16,600 +0.01(+0.12%)
Jan 07, 2009 8.620 8.690 8.620 8.690 6,350 +0.03(+0.35%)
Jan 06, 2009 8.660 8.720 8.660 8.660 197,565 +0.00(+0.00%)
Jan 05, 2009 8.500 8.680 8.500 8.660 149,300 +0.09(+1.05%)
Jan 02, 2009 8.530 8.700 8.500 8.570 0 +0.07(+0.82%)
Jan 01, 2009 8.880 8.880 8.430 8.500 0 +0.00(+0.00%)
Dec 31, 2008 8.880 8.880 8.430 8.500 62,600 +0.02(+0.24%)
Dec 30, 2008 8.400 8.500 8.400 8.480 129,600 +0.10(+1.19%)
Dec 29, 2008 8.300 8.400 8.300 8.380 285,700 +0.08(+0.96%)
Dec 26, 2008 8.300 8.300 8.260 8.300 20,200 +0.04(+0.48%)
Dec 24, 2008 8.350 8.350 8.260 8.260 50,100 -0.02(-0.24%)
Dec 23, 2008 8.240 8.280 8.240 8.280 113,400 +0.04(+0.49%)
Dec 22, 2008 8.230 8.250 8.180 8.240 674,200 +0.04(+0.49%)
Dec 19, 2008 8.250 8.380 8.200 8.200 694,600 -0.04(-0.49%)
Dec 18, 2008 8.250 8.300 8.240 8.240 269,900 -0.01(-0.12%)
Dec 17, 2008 8.250 8.290 8.210 8.250 5,300 -0.05(-0.60%)
Dec 16, 2008 8.240 8.300 8.240 8.300 33,200 +0.05(+0.61%)
Dec 15, 2008 8.270 8.300 8.240 8.250 479,200 -0.04(-0.48%)
Dec 12, 2008 8.290 8.290 8.290 8.290 11,000 +0.00(+0.00%)
Dec 11, 2008 8.330 8.330 8.290 8.290 66,400 -0.01(-0.12%)
Dec 10, 2008 8.350 8.350 8.300 8.300 333,950 -0.01(-0.12%)
Dec 09, 2008 8.350 8.350 8.310 8.310 50,200 -0.02(-0.24%)
Dec 08, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Dec 05, 2008 8.330 8.330 8.330 8.330 15,000 -0.02(-0.24%)
Dec 04, 2008 8.300 8.350 8.300 8.350 52,100 +0.05(+0.60%)
Dec 03, 2008 8.300 8.300 8.300 8.300 22,500 +0.00(+0.00%)
Dec 02, 2008 8.300 8.300 8.300 8.300 500 +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.