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, 2016 0.8846 0.8957 0.8791 0.8846 693,046 +0.02(+1.91%)
Nov 29, 2016 0.8957 0.8957 0.8570 0.8681 1,150,755 -0.02(-2.48%)
Nov 28, 2016 0.9123 0.9123 0.8570 0.8902 1,275,956 -0.02(-2.42%)
Nov 25, 2016 0.9178 0.9178 0.9012 0.9123 251,016 -0.01(-0.60%)
Nov 23, 2016 0.9178 0.9178 0.9178 0 +0.00(+0.00%)
Nov 22, 2016 0.9289 0.9344 0.8625 0.9178 1,565,875 -0.01(-0.60%)
Nov 21, 2016 0.9455 0.9510 0.8957 0.9233 1,304,468 -0.01(-1.18%)
Nov 18, 2016 0.9012 0.9455 0.8791 0.9344 1,581,388 +0.03(+3.68%)
Nov 17, 2016 0.9842 1.078 0.8625 0.9012 3,353,231 -0.09(-9.44%)
Nov 16, 2016 0.9344 1.039 0.9123 0.9952 5,849,985 +0.09(+10.43%)
Nov 15, 2016 0.8625 0.9233 0.8625 0.9012 2,891,236 +0.04(+5.16%)
Nov 14, 2016 0.8349 0.8570 0.8128 0.8570 1,752,750 +0.04(+5.44%)
Nov 11, 2016 0.8072 0.8515 0.7962 0.8128 2,747,482 +0.01(+1.38%)
Nov 10, 2016 0.7741 0.8072 0.7630 0.8017 2,281,964 +0.03(+4.32%)
Nov 09, 2016 0.7188 0.7741 0.7022 0.7685 1,686,722 +0.03(+4.51%)
Nov 08, 2016 0.7409 0.7630 0.6939 0.7354 1,856,876 +0.04(+6.40%)
Nov 07, 2016 0.7188 0.7298 0.6801 0.6911 952,400 -0.02(-3.10%)
Nov 04, 2016 0.6801 0.7188 0.6690 0.7132 886,633 +0.04(+5.74%)
Nov 03, 2016 0.6745 0.6856 0.6635 0.6745 741,297 -0.01(-0.81%)
Nov 02, 2016 0.7022 0.7132 0.6690 0.6801 1,047,175 -0.03(-3.91%)
Nov 01, 2016 0.7132 0.7354 0.7022 0.7077 1,160,619 +0.01(+0.79%)
Oct 31, 2016 0.7188 0.7188 0.6967 0.7022 1,210,681 -0.02(-2.31%)
Oct 28, 2016 0.7409 0.7409 0.7077 0.7188 2,094,376 -0.03(-4.41%)
Oct 27, 2016 0.7575 0.7741 0.7354 0.7519 822,520 +0.01(+0.74%)
Oct 26, 2016 0.7796 0.7796 0.7464 0.7464 520,391 -0.03(-3.57%)
Oct 25, 2016 0.7741 0.7851 0.7575 0.7741 1,177,865 +0.00(+0.00%)
Oct 24, 2016 0.7519 0.7906 0.7243 0.7741 2,156,563 +0.03(+4.48%)
Oct 21, 2016 0.7464 0.7575 0.7354 0.7409 1,260,174 -0.02(-2.19%)
Oct 20, 2016 0.7630 0.7630 0.7409 0.7575 543,534 -0.01(-0.72%)
Oct 19, 2016 0.7575 0.7630 0.7464 0.7630 825,294 +0.02(+2.22%)
Oct 18, 2016 0.7409 0.7575 0.7397 0.7464 876,101 +0.02(+2.27%)
Oct 17, 2016 0.7132 0.7519 0.7132 0.7298 901,082 +0.01(+0.76%)
Oct 14, 2016 0.7077 0.7298 0.7022 0.7243 697,367 +0.01(+1.55%)
Oct 13, 2016 0.7188 0.7243 0.7022 0.7132 549,528 -0.01(-1.53%)
Oct 12, 2016 0.7188 0.7298 0.7022 0.7243 601,324 +0.01(+1.55%)
Oct 11, 2016 0.7519 0.7519 0.7132 0.7132 797,651 -0.04(-5.15%)
Oct 10, 2016 0.7519 0.7575 0.7464 0.7519 266,232 +0.01(+0.74%)
Oct 07, 2016 0.7630 0.7685 0.7464 0.7464 352,725 -0.02(-2.88%)
Oct 06, 2016 0.7464 0.7796 0.7464 0.7685 981,626 +0.02(+2.96%)
Oct 05, 2016 0.7298 0.7464 0.7243 0.7464 304,697 +0.02(+3.05%)
Oct 04, 2016 0.7409 0.7409 0.7243 0.7243 251,427 -0.02(-2.24%)
Oct 03, 2016 0.7464 0.7575 0.7243 0.7409 481,892 -0.01(-0.74%)
Sep 30, 2016 0.7243 0.7464 0.7022 0.7464 806,425 +0.02(+3.05%)
Sep 29, 2016 0.7409 0.7575 0.7243 0.7243 685,305 -0.01(-0.76%)
Sep 28, 2016 0.7132 0.7354 0.7077 0.7298 622,805 +0.02(+2.33%)
Sep 27, 2016 0.7132 0.7188 0.7022 0.7132 703,317 +0.00(+0.00%)
Sep 26, 2016 0.7630 0.7630 0.7132 0.7132 910,709 -0.04(-5.15%)
Sep 23, 2016 0.7685 0.7768 0.7464 0.7519 594,675 -0.01(-1.45%)
Sep 22, 2016 0.7464 0.7685 0.7409 0.7630 1,274,211 +0.02(+2.99%)
Sep 21, 2016 0.7188 0.7409 0.7132 0.7409 966,587 +0.03(+3.88%)
Sep 20, 2016 0.6967 0.7188 0.6911 0.7132 993,661 +0.02(+2.38%)
Sep 19, 2016 0.7022 0.7202 0.6911 0.6967 1,069,103 +0.01(+0.80%)
Sep 16, 2016 0.6745 0.6967 0.6580 0.6911 2,382,633 +0.03(+4.17%)
Sep 15, 2016 0.6911 0.7022 0.6580 0.6635 4,367,497 -0.03(-4.00%)
Sep 14, 2016 0.7519 0.7575 0.6801 0.6911 4,920,664 -0.06(-8.09%)
Sep 13, 2016 0.7851 0.7851 0.7519 0.7519 1,261,010 -0.03(-4.23%)
Sep 12, 2016 0.7630 0.7906 0.7575 0.7851 1,413,103 +0.00(+0.00%)
Sep 09, 2016 0.8065 0.8172 0.7851 0.7851 2,097,453 -0.02(-2.65%)
Sep 08, 2016 0.8065 0.8065 0.7958 0.8065 1,903,195 +0.02(+2.03%)
Sep 07, 2016 0.7905 0.7944 0.7851 0.7905 659,845 +0.00(+0.00%)
Sep 06, 2016 0.8011 0.8065 0.7744 0.7905 1,152,180 -0.01(-0.67%)
Sep 02, 2016 0.7798 0.7958 0.7958 0.7958 503,844 +0.02(+2.76%)
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.