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 (%)
Mar 28, 2013 1.494 1.512 1.460 1.488 565,212 +0.02(+1.32%)
Mar 27, 2013 1.464 1.486 1.455 1.468 100,802 +0.00(+0.00%)
Mar 26, 2013 1.442 1.486 1.442 1.468 67,748 +0.02(+1.49%)
Mar 25, 2013 1.410 1.447 1.404 1.447 117,615 +0.03(+2.45%)
Mar 22, 2013 1.408 1.464 1.404 1.412 271,951 -0.00(-0.30%)
Mar 21, 2013 1.378 1.447 1.373 1.417 108,077 +0.02(+1.23%)
Mar 20, 2013 1.391 1.434 1.373 1.399 159,328 -0.02(-1.22%)
Mar 19, 2013 1.417 1.434 1.408 1.417 245,777 +0.01(+0.61%)
Mar 18, 2013 1.365 1.412 1.365 1.408 119,944 +0.02(+1.56%)
Mar 15, 2013 1.434 1.468 1.373 1.386 325,823 -0.06(-3.89%)
Mar 14, 2013 1.442 1.447 1.404 1.442 156,291 +0.02(+1.19%)
Mar 13, 2013 1.442 1.442 1.383 1.425 285,961 +0.00(+0.00%)
Mar 12, 2013 1.408 1.447 1.391 1.425 265,651 +0.03(+2.44%)
Mar 11, 2013 1.413 1.442 1.391 1.391 324,282 -0.04(-2.97%)
Mar 08, 2013 1.404 1.447 1.378 1.434 417,750 +0.05(+3.69%)
Mar 07, 2013 1.396 1.472 1.329 1.383 1,116,670 -0.02(-1.22%)
Mar 06, 2013 1.281 1.425 1.272 1.400 1,161,464 +0.07(+5.45%)
Mar 05, 2013 1.277 1.328 1.272 1.328 1,115,382 +0.05(+4.00%)
Mar 04, 2013 1.277 1.277 1.268 1.277 238,923 +0.00(+0.33%)
Mar 01, 2013 1.289 1.289 1.268 1.272 147,347 -0.02(-1.32%)
Feb 28, 2013 1.285 1.298 1.276 1.289 158,632 +0.00(+0.00%)
Feb 27, 2013 1.289 1.319 1.268 1.289 686,428 -0.03(-1.94%)
Feb 26, 2013 1.268 1.319 1.242 1.315 358,317 +0.01(+0.65%)
Feb 22, 2013 1.302 1.319 1.277 1.306 419,233 +0.01(+0.66%)
Feb 21, 2013 1.277 1.319 1.230 1.298 469,999 +0.03(+2.35%)
Feb 20, 2013 1.311 1.319 1.260 1.268 379,318 -0.01(-0.67%)
Feb 19, 2013 1.357 1.370 1.221 1.277 320,336 -0.09(-6.83%)
Feb 15, 2013 1.404 1.404 1.357 1.370 245,115 -0.03(-2.42%)
Feb 14, 2013 1.366 1.404 1.328 1.404 923,850 +0.05(+3.45%)
Feb 13, 2013 1.268 1.391 1.238 1.357 1,245,825 +0.09(+7.41%)
Feb 12, 2013 1.170 1.264 1.170 1.264 390,784 +0.13(+11.24%)
Feb 11, 2013 1.132 1.149 1.132 1.136 147,405 -0.03(-2.55%)
Feb 08, 2013 1.170 1.191 1.149 1.166 162,211 -0.03(-2.49%)
Feb 07, 2013 1.238 1.259 1.132 1.196 179,624 -0.03(-2.77%)
Feb 06, 2013 1.247 1.247 1.230 1.230 91,653 -0.00(-0.34%)
Feb 04, 2013 1.208 1.238 1.208 1.234 201,090 +0.04(+3.20%)
Feb 01, 2013 1.200 1.213 1.169 1.196 229,574 +0.01(+1.08%)
Jan 31, 2013 1.179 1.196 1.166 1.183 249,101 +0.02(+1.46%)
Jan 30, 2013 1.149 1.183 1.136 1.166 431,249 +0.08(+7.03%)
Jan 29, 2013 1.089 1.123 1.068 1.089 174,171 +0.01(+0.79%)
Jan 28, 2013 1.089 1.115 1.075 1.081 129,206 +0.01(+0.79%)
Jan 25, 2013 1.098 1.098 1.072 1.072 13,797 -0.03(-2.70%)
Jan 24, 2013 1.102 1.106 1.068 1.102 137,751 +0.00(+0.00%)
Jan 23, 2013 1.106 1.149 1.102 1.102 188,030 +0.01(+0.78%)
Jan 22, 2013 1.111 1.140 1.094 1.094 105,112 -0.02(-1.91%)
Jan 18, 2013 1.073 1.123 1.073 1.115 27,938 +0.03(+2.34%)
Jan 17, 2013 1.115 1.134 1.081 1.089 91,834 -0.01(-1.16%)
Jan 16, 2013 1.105 1.105 1.089 1.102 34,408 -0.00(-0.38%)
Jan 15, 2013 1.094 1.108 1.077 1.106 304,308 +0.01(+1.17%)
Jan 14, 2013 1.068 1.094 1.047 1.094 135,375 +0.01(+0.78%)
Jan 11, 2013 1.119 1.145 1.085 1.085 137,753 -0.03(-3.04%)
Jan 10, 2013 1.102 1.119 1.072 1.119 47,425 +0.03(+2.73%)
Jan 09, 2013 1.098 1.111 1.068 1.089 148,193 +0.03(+2.40%)
Jan 08, 2013 1.064 1.072 1.060 1.064 26,606 -0.00(-0.40%)
Jan 07, 2013 1.077 1.085 1.055 1.068 114,177 +0.00(+0.00%)
Jan 04, 2013 1.077 1.085 1.055 1.068 77,066 +0.00(+0.40%)
Jan 03, 2013 1.004 1.080 0.9914 1.064 171,410 +0.02(+2.04%)
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.