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, 2017 1.018 1.030 1.001 1.006 513,074 -0.01(-1.15%)
Mar 30, 2017 1.024 1.024 0.9947 1.018 501,621 +0.00(+0.00%)
Mar 29, 2017 0.9947 1.018 0.9889 1.018 304,036 +0.03(+2.96%)
Mar 28, 2017 0.9655 1.001 0.9596 0.9889 249,221 +0.02(+2.42%)
Mar 27, 2017 0.9889 0.9889 0.9655 0.9655 366,063 -0.02(-2.37%)
Mar 24, 2017 1.012 1.024 0.9889 0.9889 315,062 -0.04(-3.43%)
Mar 23, 2017 0.9479 1.024 0.9421 1.024 1,091,698 +0.09(+9.37%)
Mar 22, 2017 0.9889 1.030 0.9362 0.9362 1,129,334 -0.05(-5.33%)
Mar 21, 2017 1.001 1.006 0.9889 0.9889 679,500 -0.01(-0.59%)
Mar 20, 2017 1.006 1.024 0.9947 0.9947 377,540 -0.01(-1.16%)
Mar 17, 2017 1.001 1.018 1.001 1.006 1,690,462 +0.01(+1.18%)
Mar 16, 2017 1.012 1.024 0.9889 0.9947 808,563 -0.02(-1.73%)
Mar 15, 2017 1.012 1.042 0.9889 1.012 942,237 +0.01(+0.58%)
Mar 14, 2017 1.001 1.012 0.9655 1.006 841,636 +0.04(+3.61%)
Mar 13, 2017 0.9772 1.030 0.9655 0.9713 1,233,151 -0.01(-0.60%)
Mar 10, 2017 1.012 1.012 0.9713 0.9772 1,062,534 -0.02(-1.76%)
Mar 09, 2017 1.036 1.042 0.9889 0.9947 959,535 -0.05(-4.49%)
Mar 08, 2017 1.047 1.053 1.042 1.042 450,165 +0.00(+0.00%)
Mar 07, 2017 1.059 1.065 1.042 1.042 303,730 -0.01(-0.56%)
Mar 06, 2017 1.077 1.077 1.047 1.047 487,879 -0.03(-2.72%)
Mar 03, 2017 1.083 1.094 1.065 1.077 782,639 +0.00(+0.00%)
Mar 02, 2017 1.088 1.088 1.071 1.077 749,921 -0.01(-0.53%)
Mar 01, 2017 1.065 1.088 1.048 1.082 1,405,582 +0.03(+3.26%)
Feb 28, 2017 1.065 1.071 1.048 1.048 844,157 -0.01(-1.08%)
Feb 27, 2017 1.082 1.082 1.054 1.060 1,039,934 -0.01(-0.53%)
Feb 24, 2017 1.077 1.094 1.042 1.065 1,354,102 -0.02(-1.58%)
Feb 23, 2017 1.077 1.082 1.060 1.082 1,040,285 +0.02(+1.60%)
Feb 22, 2017 1.082 1.088 1.060 1.065 748,085 -0.01(-1.06%)
Feb 21, 2017 1.082 1.088 1.065 1.077 818,458 +0.01(+0.53%)
Feb 17, 2017 1.071 1.071 1.071 0 -0.01(-1.05%)
Feb 16, 2017 1.060 1.088 1.042 1.082 770,260 +0.03(+2.70%)
Feb 15, 2017 1.060 1.065 1.031 1.054 362,339 +0.00(+0.00%)
Feb 14, 2017 1.054 1.082 1.020 1.054 1,203,770 +0.00(+0.00%)
Feb 13, 2017 1.054 1.054 1.040 1.054 741,785 +0.01(+0.54%)
Feb 10, 2017 1.042 1.071 1.025 1.048 646,250 +0.01(+0.55%)
Feb 09, 2017 1.025 1.071 0.9912 1.042 1,556,567 +0.06(+5.78%)
Feb 08, 2017 1.008 1.025 0.9741 0.9855 1,330,145 -0.03(-2.81%)
Feb 07, 2017 1.037 1.037 1.008 1.014 706,590 -0.02(-2.20%)
Feb 06, 2017 1.037 1.048 1.020 1.037 774,224 +0.01(+0.55%)
Feb 03, 2017 1.060 1.060 1.020 1.031 413,903 -0.01(-1.09%)
Feb 02, 2017 1.054 1.054 1.025 1.042 551,216 -0.01(-0.54%)
Feb 01, 2017 1.077 1.082 1.042 1.048 510,188 -0.01(-1.08%)
Jan 31, 2017 1.042 1.060 1.014 1.060 686,081 +0.02(+2.20%)
Jan 30, 2017 1.082 1.082 1.003 1.037 987,230 -0.03(-3.19%)
Jan 27, 2017 1.082 1.082 1.054 1.071 558,918 +0.01(+0.54%)
Jan 26, 2017 1.071 1.079 1.060 1.065 571,889 -0.01(-1.06%)
Jan 25, 2017 1.099 1.099 1.065 1.077 839,282 -0.01(-0.53%)
Jan 24, 2017 1.111 1.111 1.071 1.082 1,441,518 -0.02(-2.06%)
Jan 23, 2017 1.139 1.139 1.094 1.105 997,772 -0.03(-3.00%)
Jan 20, 2017 1.128 1.151 1.122 1.139 1,000,305 +0.02(+2.04%)
Jan 19, 2017 1.111 1.122 1.082 1.117 738,133 +0.02(+1.55%)
Jan 18, 2017 1.111 1.122 1.071 1.099 1,250,676 -0.01(-1.03%)
Jan 17, 2017 1.202 1.202 1.085 1.111 2,222,497 -0.07(-6.25%)
Jan 13, 2017 1.185 1.185 1.185 0 +0.02(+1.96%)
Jan 12, 2017 1.145 1.168 1.111 1.162 1,184,199 +0.02(+2.00%)
Jan 11, 2017 1.139 1.156 1.088 1.139 1,473,276 -0.01(-0.50%)
Jan 10, 2017 1.099 1.145 1.065 1.145 1,018,103 +0.03(+2.55%)
Jan 09, 2017 1.145 1.146 1.003 1.117 1,476,715 -0.03(-2.97%)
Jan 06, 2017 1.077 1.151 1.065 1.151 2,413,934 +0.08(+7.45%)
Jan 05, 2017 1.065 1.077 1.037 1.071 1,031,336 +0.01(+1.07%)
Jan 04, 2017 1.014 1.060 1.008 1.060 1,185,954 +0.06(+5.68%)
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.