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 (%)
Jun 30, 2014 1.718 1.741 1.695 1.714 1,350,078 +0.00(+0.27%)
Jun 27, 2014 1.727 1.755 1.709 1.709 13,307,163 +0.00(+0.00%)
Jun 26, 2014 1.718 1.737 1.704 1.709 941,108 +0.00(+0.00%)
Jun 25, 2014 1.732 1.764 1.700 1.709 1,906,102 -0.02(-1.33%)
Jun 24, 2014 1.732 1.755 1.709 1.732 874,042 -0.01(-0.79%)
Jun 23, 2014 1.811 1.820 1.732 1.746 1,076,816 -0.04(-2.33%)
Jun 20, 2014 1.801 1.804 1.741 1.787 1,335,156 -0.01(-0.77%)
Jun 19, 2014 1.792 1.801 1.755 1.801 1,227,744 +0.02(+1.04%)
Jun 18, 2014 1.783 1.785 1.751 1.783 1,050,347 +0.00(+0.00%)
Jun 17, 2014 1.760 1.820 1.709 1.783 2,501,052 +0.00(+0.00%)
Jun 16, 2014 1.686 1.783 1.635 1.783 2,785,540 +0.14(+8.43%)
Jun 13, 2014 1.626 1.644 1.626 1.644 404,442 +0.02(+1.42%)
Jun 12, 2014 1.617 1.621 1.608 1.621 720,024 +0.00(+0.28%)
Jun 11, 2014 1.626 1.630 1.589 1.617 363,955 -0.01(-0.56%)
Jun 10, 2014 1.608 1.635 1.598 1.626 1,265,523 +0.01(+0.56%)
Jun 06, 2014 1.635 1.658 1.612 1.617 1,109,520 +0.00(+0.00%)
Jun 05, 2014 1.608 1.639 1.608 1.617 599,514 +0.00(+0.00%)
Jun 04, 2014 1.639 1.639 1.603 1.617 395,154 -0.02(-1.39%)
Jun 03, 2014 1.621 1.844 1.612 1.639 802,977 +0.02(+1.41%)
Jun 02, 2014 1.626 1.635 1.589 1.617 367,389 -0.01(-0.56%)
May 30, 2014 1.635 1.639 1.598 1.626 297,996 +0.00(+0.00%)
May 29, 2014 1.639 1.639 1.626 1.626 177,290 +0.00(+0.00%)
May 28, 2014 1.649 1.649 1.612 1.626 272,602 -0.01(-0.83%)
May 27, 2014 1.649 1.649 1.630 1.639 250,300 +0.01(+0.56%)
May 23, 2014 1.644 1.630 1.630 1.630 125,387 -0.01(-0.42%)
May 22, 2014 1.594 1.639 1.594 1.637 98,955 +0.03(+1.55%)
May 21, 2014 1.603 1.617 1.598 1.612 326,975 +0.01(+0.57%)
May 20, 2014 1.617 1.621 1.589 1.603 919,614 -0.02(-1.40%)
May 19, 2014 1.635 1.649 1.612 1.626 326,839 -0.00(-0.28%)
May 16, 2014 1.626 1.662 1.608 1.630 173,381 +0.00(+0.00%)
May 15, 2014 1.626 1.652 1.617 1.630 265,773 +0.01(+0.84%)
May 14, 2014 1.676 1.689 1.585 1.617 571,213 -0.07(-4.05%)
May 13, 2014 1.667 1.694 1.649 1.685 629,649 +0.03(+1.93%)
May 12, 2014 1.589 1.662 1.589 1.653 300,020 +0.06(+4.01%)
May 09, 2014 1.617 1.617 1.585 1.589 436,464 -0.02(-1.41%)
May 08, 2014 1.594 1.612 1.589 1.612 133,009 +0.00(+0.28%)
May 07, 2014 1.594 1.630 1.594 1.608 303,426 +0.01(+0.86%)
May 06, 2014 1.612 1.626 1.594 1.594 77,527 -0.01(-0.57%)
May 05, 2014 1.626 1.639 1.598 1.603 127,102 -0.03(-1.68%)
May 02, 2014 1.694 1.694 1.630 1.630 197,086 -0.05(-2.98%)
May 01, 2014 1.621 1.689 1.621 1.680 652,354 +0.06(+3.94%)
Apr 30, 2014 1.608 1.630 1.608 1.617 183,004 +0.00(+0.28%)
Apr 29, 2014 1.621 1.621 1.589 1.612 575,429 -0.02(-1.12%)
Apr 28, 2014 1.639 1.653 1.589 1.630 546,247 -0.01(-0.56%)
Apr 25, 2014 1.703 1.717 1.630 1.639 556,759 -0.04(-2.17%)
Apr 24, 2014 1.708 1.717 1.671 1.676 470,466 -0.02(-1.08%)
Apr 23, 2014 1.703 1.717 1.660 1.694 826,540 +0.02(+1.09%)
Apr 22, 2014 1.594 1.694 1.585 1.676 912,198 +0.09(+5.44%)
Apr 21, 2014 1.603 1.621 1.576 1.589 610,647 -0.02(-1.41%)
Apr 17, 2014 1.608 1.612 1.612 1.612 268,122 +0.00(+0.00%)
Apr 16, 2014 1.598 1.630 1.589 1.612 380,378 +0.02(+1.14%)
Apr 15, 2014 1.653 1.653 1.585 1.594 776,929 -0.06(-3.85%)
Apr 14, 2014 1.630 1.667 1.594 1.658 1,423,926 +0.03(+1.68%)
Apr 11, 2014 1.653 1.667 1.630 1.630 665,857 -0.02(-1.38%)
Apr 10, 2014 1.658 1.678 1.649 1.653 884,264 -0.01(-0.82%)
Apr 09, 2014 1.662 1.685 1.653 1.667 616,758 +0.00(+0.27%)
Apr 08, 2014 1.662 1.685 1.649 1.662 274,179 -0.00(-0.28%)
Apr 07, 2014 1.671 1.693 1.662 1.667 424,108 -0.01(-0.81%)
Apr 04, 2014 1.685 1.703 1.662 1.680 1,144,455 -0.00(-0.27%)
Apr 03, 2014 1.685 1.726 1.674 1.685 387,754 +0.00(+0.00%)
Apr 02, 2014 1.676 1.699 1.662 1.685 967,562 +0.01(+0.82%)
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.