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 (%)
Apr 28, 2017 0.9947 1.001 0.9889 0.9889 361,963 +0.01(+0.60%)
Apr 27, 2017 0.9947 1.001 0.9830 0.9830 338,621 -0.01(-1.18%)
Apr 26, 2017 0.9830 1.001 0.9830 0.9947 607,148 +0.02(+1.80%)
Apr 25, 2017 1.012 1.018 0.9772 0.9772 675,185 -0.03(-2.91%)
Apr 24, 2017 1.012 1.018 0.9947 1.006 506,005 +0.01(+0.58%)
Apr 21, 2017 0.9772 1.004 0.9772 1.001 554,192 +0.02(+2.40%)
Apr 20, 2017 0.9772 0.9947 0.9655 0.9772 451,327 +0.01(+1.21%)
Apr 19, 2017 1.001 1.001 0.9655 0.9655 675,500 -0.02(-2.37%)
Apr 18, 2017 1.001 1.001 0.9830 0.9889 276,278 -0.01(-1.17%)
Apr 17, 2017 0.9830 1.001 0.9713 1.001 477,545 +0.03(+3.01%)
Apr 13, 2017 0.9889 0.9889 0.9655 0.9713 683,349 -0.02(-1.78%)
Apr 12, 2017 1.024 1.024 0.9889 0.9889 299,825 -0.03(-2.87%)
Apr 11, 2017 0.9889 1.024 0.9842 1.018 727,530 +0.04(+4.19%)
Apr 10, 2017 0.9713 0.9947 0.9713 0.9772 641,624 +0.01(+1.21%)
Apr 07, 2017 0.9772 0.9830 0.9596 0.9655 1,180,246 +0.00(+0.00%)
Apr 06, 2017 0.9830 0.9947 0.9655 0.9655 931,532 +0.00(+0.00%)
Apr 05, 2017 1.024 1.024 0.9655 0.9655 724,511 -0.04(-3.51%)
Apr 04, 2017 1.012 1.018 0.9889 1.001 482,375 -0.01(-1.16%)
Apr 03, 2017 1.018 1.024 1.006 1.012 394,738 +0.01(+0.58%)
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%)
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.