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 31, 2014 1.703 1.703 1.662 1.667 859,165 -0.00(-0.27%)
Mar 28, 2014 1.667 1.685 1.649 1.671 735,971 +0.02(+1.10%)
Mar 27, 2014 1.689 1.689 1.644 1.653 631,219 +0.00(+0.00%)
Mar 26, 2014 1.699 1.699 1.639 1.653 788,313 -0.03(-1.63%)
Mar 25, 2014 1.703 1.717 1.676 1.680 868,743 -0.02(-1.34%)
Mar 24, 2014 1.753 1.753 1.639 1.703 1,119,068 -0.04(-2.09%)
Mar 21, 2014 1.785 1.794 1.735 1.740 1,486,969 -0.01(-0.78%)
Mar 20, 2014 1.781 1.781 1.730 1.753 388,343 +0.00(+0.00%)
Mar 19, 2014 1.740 1.790 1.726 1.753 481,195 +0.03(+1.58%)
Mar 18, 2014 1.721 1.744 1.708 1.726 727,020 -0.00(-0.26%)
Mar 17, 2014 1.689 1.744 1.689 1.730 727,901 +0.04(+2.43%)
Mar 14, 2014 1.676 1.716 1.640 1.689 488,653 +0.00(+0.27%)
Mar 13, 2014 1.734 1.744 1.685 1.685 458,653 -0.06(-3.35%)
Mar 12, 2014 1.775 1.775 1.734 1.743 272,208 -0.03(-1.77%)
Mar 11, 2014 1.829 1.833 1.761 1.775 301,754 -0.05(-2.95%)
Mar 10, 2014 1.761 1.856 1.752 1.829 651,677 +0.08(+4.36%)
Mar 07, 2014 1.775 1.802 1.752 1.752 819,788 +0.00(+0.00%)
Mar 06, 2014 1.775 1.782 1.734 1.752 548,081 -0.01(-0.76%)
Mar 05, 2014 1.752 1.793 1.752 1.766 474,154 +0.01(+0.77%)
Mar 04, 2014 1.748 1.793 1.743 1.752 670,393 +0.02(+1.30%)
Mar 03, 2014 1.739 1.755 1.725 1.730 290,392 -0.01(-0.52%)
Feb 28, 2014 1.752 1.773 1.739 1.739 366,176 -0.04(-2.02%)
Feb 27, 2014 1.779 1.797 1.766 1.775 468,503 -0.00(-0.25%)
Feb 26, 2014 1.748 1.797 1.730 1.779 1,879,442 +0.06(+3.67%)
Feb 25, 2014 1.752 1.757 1.707 1.716 701,342 -0.04(-2.05%)
Feb 24, 2014 1.734 1.770 1.721 1.752 1,401,449 +0.03(+1.83%)
Feb 21, 2014 1.743 1.748 1.707 1.721 980,776 -0.00(-0.26%)
Feb 20, 2014 1.694 1.748 1.685 1.725 673,779 +0.04(+2.67%)
Feb 19, 2014 1.761 1.770 1.631 1.681 1,018,668 -0.07(-4.10%)
Feb 18, 2014 1.775 1.775 1.734 1.752 1,225,118 +0.02(+1.04%)
Feb 14, 2014 1.734 1.734 1.734 1.734 9,928,721 -0.13(-6.99%)
Feb 13, 2014 1.856 1.878 1.856 1.865 880,173 +0.00(+0.00%)
Feb 12, 2014 1.842 1.874 1.842 1.865 372,258 +0.04(+1.97%)
Feb 11, 2014 1.851 1.883 1.824 1.829 503,112 -0.02(-1.21%)
Feb 10, 2014 1.874 1.878 1.847 1.851 271,754 -0.00(-0.24%)
Feb 07, 2014 1.865 1.869 1.856 1.856 225,761 +0.00(+0.00%)
Feb 06, 2014 1.865 1.878 1.829 1.856 922,323 -0.01(-0.48%)
Feb 05, 2014 1.865 1.865 1.842 1.865 102,033 +0.00(+0.24%)
Feb 04, 2014 1.865 1.881 1.824 1.860 599,620 -0.01(-0.48%)
Feb 03, 2014 1.932 1.932 1.851 1.869 295,974 -0.06(-3.03%)
Jan 31, 2014 1.941 1.991 1.919 1.928 633,566 -0.02(-0.92%)
Jan 30, 2014 1.946 2.035 1.910 1.946 194,686 +0.00(+0.00%)
Jan 29, 2014 1.991 1.991 1.923 1.946 175,920 -0.04(-2.26%)
Jan 28, 2014 1.946 2.018 1.937 1.991 473,855 +0.05(+2.78%)
Jan 27, 2014 1.937 2.013 1.865 1.937 329,711 -0.01(-0.69%)
Jan 24, 2014 2.040 2.040 1.919 1.950 471,857 -0.07(-3.56%)
Jan 23, 2014 2.062 2.076 2.009 2.022 503,321 -0.05(-2.60%)
Jan 22, 2014 2.125 2.130 2.058 2.076 263,045 -0.04(-1.70%)
Jan 21, 2014 2.184 2.184 2.094 2.112 536,281 -0.02(-1.05%)
Jan 17, 2014 2.211 2.134 2.134 2.134 772,256 -0.04(-2.06%)
Jan 16, 2014 2.058 2.211 2.058 2.179 1,454,966 +0.13(+6.59%)
Jan 15, 2014 1.950 2.053 1.923 2.044 330,436 +0.09(+4.84%)
Jan 14, 2014 1.982 1.982 1.938 1.950 490,838 -0.02(-0.91%)
Jan 13, 2014 1.991 1.995 1.955 1.968 270,363 -0.01(-0.45%)
Jan 10, 2014 2.000 2.000 1.941 1.977 189,897 -0.03(-1.35%)
Jan 09, 2014 2.022 2.049 1.981 2.004 334,682 -0.00(-0.22%)
Jan 08, 2014 1.995 2.022 1.955 2.009 335,933 +0.03(+1.59%)
Jan 07, 2014 1.991 2.017 1.973 1.977 105,353 +0.00(+0.23%)
Jan 06, 2014 2.062 2.062 1.964 1.973 340,638 -0.04(-1.79%)
Jan 03, 2014 1.982 2.040 1.964 2.009 471,608 +0.04(+2.29%)
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.