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, 2020 3.877 4.336 3.877 4.202 325,406 +0.23(+5.88%)
Feb 27, 2020 4.002 4.219 3.760 3.969 146,447 -0.06(-1.45%)
Feb 26, 2020 3.927 4.077 3.910 4.027 131,623 +0.09(+2.33%)
Feb 25, 2020 4.202 4.210 3.910 3.935 217,860 -0.13(-3.28%)
Feb 24, 2020 4.169 4.177 3.960 4.069 277,180 -0.23(-5.24%)
Feb 21, 2020 4.419 4.427 4.252 4.294 148,249 -0.13(-2.83%)
Feb 20, 2020 4.335 4.494 4.302 4.419 155,149 +0.09(+2.12%)
Feb 19, 2020 4.377 4.435 4.302 4.327 93,258 -0.05(-1.14%)
Feb 18, 2020 4.419 4.535 4.302 4.377 177,253 -0.01(-0.19%)
Feb 14, 2020 4.310 4.410 4.285 4.385 116,824 +0.08(+1.74%)
Feb 13, 2020 4.319 4.435 4.169 4.310 155,878 -0.01(-0.19%)
Feb 12, 2020 4.302 4.502 4.260 4.319 259,536 -0.08(-1.71%)
Feb 11, 2020 3.919 4.552 3.910 4.394 369,631 +0.53(+13.58%)
Feb 10, 2020 3.885 3.927 3.710 3.868 188,288 -0.02(-0.43%)
Feb 07, 2020 3.860 3.960 3.627 3.885 362,348 -0.13(-3.32%)
Feb 06, 2020 4.460 4.485 3.843 4.019 792,326 -0.31(-7.13%)
Feb 05, 2020 4.327 4.494 4.235 4.327 257,944 +0.13(+2.98%)
Feb 04, 2020 4.360 4.535 4.169 4.202 412,754 -0.14(-3.26%)
Feb 03, 2020 4.452 4.619 4.335 4.344 623,833 -0.08(-1.70%)
Jan 31, 2020 4.669 4.769 4.385 4.419 228,012 -0.28(-5.86%)
Jan 30, 2020 5.244 5.252 4.611 4.694 709,807 -0.58(-11.06%)
Jan 29, 2020 5.369 5.419 5.211 5.277 204,028 -0.09(-1.71%)
Jan 28, 2020 5.628 5.744 5.361 5.369 227,627 -0.24(-4.31%)
Jan 27, 2020 5.703 5.828 5.528 5.611 276,122 -0.23(-3.99%)
Jan 24, 2020 5.986 6.098 5.803 5.844 238,327 -0.28(-4.50%)
Jan 23, 2020 6.086 6.128 5.861 6.120 184,244 -0.03(-0.54%)
Jan 22, 2020 6.095 6.186 6.053 6.153 112,436 +0.06(+0.96%)
Jan 21, 2020 6.403 6.403 6.095 6.095 122,889 -0.28(-4.32%)
Jan 17, 2020 6.461 6.578 6.353 6.370 137,574 -0.07(-1.04%)
Jan 16, 2020 6.245 6.528 6.236 6.436 99,864 +0.25(+4.04%)
Jan 15, 2020 6.378 6.416 6.144 6.186 134,337 -0.23(-3.64%)
Jan 14, 2020 6.603 6.610 6.353 6.420 104,391 -0.18(-2.78%)
Jan 13, 2020 6.645 6.661 6.353 6.603 149,085 +0.10(+1.54%)
Jan 10, 2020 6.678 6.803 6.503 6.503 156,046 -0.19(-2.86%)
Jan 09, 2020 6.611 6.807 6.511 6.695 266,152 +0.08(+1.26%)
Jan 08, 2020 7.203 7.228 6.520 6.611 600,779 -0.60(-8.32%)
Jan 07, 2020 7.262 7.295 7.112 7.212 83,311 -0.09(-1.26%)
Jan 06, 2020 7.504 7.529 7.103 7.303 186,928 -0.18(-2.34%)
Jan 03, 2020 7.353 7.654 7.345 7.479 314,491 +0.11(+1.47%)
Jan 02, 2020 7.087 7.395 7.087 7.370 270,365 +0.28(+4.00%)
Dec 31, 2019 6.928 7.087 6.928 7.087 161,323 +0.16(+2.29%)
Dec 30, 2019 6.878 6.987 6.837 6.928 164,203 +0.09(+1.34%)
Dec 27, 2019 7.170 7.170 6.779 6.837 157,485 -0.35(-4.87%)
Dec 26, 2019 6.920 7.220 6.895 7.187 318,757 +0.28(+4.11%)
Dec 24, 2019 6.970 7.003 6.762 6.903 118,623 -0.06(-0.84%)
Dec 23, 2019 6.628 6.962 6.528 6.962 461,745 +0.38(+5.70%)
Dec 20, 2019 6.712 6.720 6.453 6.586 189,990 -0.09(-1.37%)
Dec 19, 2019 6.086 6.686 6.086 6.678 459,484 +0.63(+10.48%)
Dec 18, 2019 6.036 6.103 5.861 6.045 134,229 +0.04(+0.69%)
Dec 17, 2019 5.944 6.020 5.852 6.003 179,246 +0.06(+0.98%)
Dec 16, 2019 6.353 6.353 5.903 5.944 332,158 -0.33(-5.31%)
Dec 13, 2019 6.350 6.374 6.238 6.278 205,791 -0.02(-0.38%)
Dec 12, 2019 6.222 6.390 6.198 6.302 136,360 +0.09(+1.42%)
Dec 11, 2019 6.286 6.294 6.182 6.214 106,386 -0.10(-1.65%)
Dec 10, 2019 6.414 6.414 6.254 6.318 166,155 -0.10(-1.50%)
Dec 09, 2019 6.350 6.466 6.278 6.414 216,880 +0.07(+1.14%)
Dec 06, 2019 6.214 6.406 6.214 6.342 178,227 +0.08(+1.28%)
Dec 05, 2019 6.278 6.278 6.142 6.262 83,945 -0.01(-0.13%)
Dec 04, 2019 6.126 6.270 6.061 6.270 88,750 +0.15(+2.49%)
Dec 03, 2019 6.230 6.245 6.029 6.118 130,726 -0.16(-2.55%)
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.