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 (%)
Oct 31, 2014 1.486 1.519 1.430 1.486 1,315,996 +0.04(+2.92%)
Oct 30, 2014 1.407 1.449 1.390 1.444 1,879,090 +0.06(+4.05%)
Oct 29, 2014 1.364 1.448 1.346 1.388 2,194,450 +0.05(+3.86%)
Oct 28, 2014 1.252 1.336 1.243 1.336 907,920 +0.08(+6.74%)
Oct 27, 2014 1.332 1.271 1.243 1.252 482,025 -0.02(-1.48%)
Oct 24, 2014 1.308 1.308 1.243 1.271 308,149 -0.02(-1.45%)
Oct 23, 2014 1.299 1.318 1.261 1.289 559,786 -0.01(-0.72%)
Oct 22, 2014 1.336 1.341 1.275 1.299 867,984 +0.01(+0.73%)
Oct 21, 2014 1.224 1.289 1.215 1.289 645,385 +0.07(+5.77%)
Oct 20, 2014 1.200 1.210 1.200 1.219 335,222 +0.00(+0.39%)
Oct 17, 2014 1.261 1.303 1.191 1.214 1,521,162 -0.01(-1.15%)
Oct 16, 2014 1.163 1.280 1.163 1.228 947,406 +0.04(+3.56%)
Oct 15, 2014 1.135 1.200 1.107 1.186 1,364,026 +0.02(+1.61%)
Oct 14, 2014 1.177 1.210 1.149 1.167 1,127,015 +0.01(+0.81%)
Oct 13, 2014 1.200 1.219 1.139 1.158 724,075 -0.05(-4.26%)
Oct 10, 2014 1.196 1.247 1.182 1.210 796,018 -0.01(-1.15%)
Oct 09, 2014 1.299 1.299 1.243 1.224 847,799 -0.08(-6.12%)
Oct 08, 2014 1.280 1.313 1.238 1.303 1,378,002 +0.01(+0.72%)
Oct 07, 2014 1.374 1.374 1.294 1.294 861,349 -0.05(-3.83%)
Oct 06, 2014 1.360 1.378 1.326 1.346 702,914 +0.00(+0.00%)
Oct 03, 2014 1.388 1.444 1.346 1.346 2,268,788 +0.00(+0.35%)
Oct 02, 2014 1.285 1.346 1.266 1.341 1,488,458 +0.06(+4.76%)
Oct 01, 2014 1.271 1.303 1.266 1.280 1,240,982 +0.01(+0.74%)
Sep 30, 2014 1.332 1.346 1.266 1.271 12,756,758 -0.06(-4.24%)
Sep 29, 2014 1.318 1.350 1.315 1.327 1,063,813 -0.01(-0.70%)
Sep 26, 2014 1.393 1.407 1.327 1.336 1,486,479 -0.05(-3.39%)
Sep 25, 2014 1.468 1.472 1.289 1.383 2,258,122 -0.09(-6.05%)
Sep 24, 2014 1.468 1.486 1.444 1.472 797,447 +0.00(+0.00%)
Sep 23, 2014 1.463 1.500 1.425 1.472 1,359,842 +0.00(+0.32%)
Sep 22, 2014 1.533 1.533 1.439 1.468 443,008 -0.08(-5.15%)
Sep 19, 2014 1.547 1.566 1.449 1.547 1,102,224 +0.00(+0.00%)
Sep 18, 2014 1.575 1.580 1.529 1.547 236,215 -0.03(-1.79%)
Sep 17, 2014 1.571 1.587 1.552 1.575 356,949 +0.01(+0.90%)
Sep 16, 2014 1.543 1.573 1.533 1.561 404,708 +0.03(+2.15%)
Sep 15, 2014 1.571 1.575 1.491 1.529 392,180 -0.02(-1.21%)
Sep 12, 2014 1.584 1.603 1.547 1.547 205,888 -0.03(-2.05%)
Sep 11, 2014 1.552 1.589 1.547 1.580 337,571 +0.01(+0.59%)
Sep 10, 2014 1.557 1.575 1.557 1.570 188,834 +0.00(+0.30%)
Sep 09, 2014 1.561 1.570 1.547 1.566 492,543 -0.00(-0.29%)
Sep 08, 2014 1.547 1.584 1.547 1.570 298,054 +0.01(+0.59%)
Sep 05, 2014 1.561 1.584 1.547 1.561 242,277 -0.01(-0.59%)
Sep 04, 2014 1.557 1.603 1.557 1.570 623,921 +0.02(+1.19%)
Sep 03, 2014 1.584 1.589 1.543 1.552 158,317 -0.03(-1.75%)
Sep 02, 2014 1.603 1.612 1.566 1.580 387,558 -0.02(-1.44%)
Aug 29, 2014 1.603 1.603 1.603 1.603 393,612 -0.00(-0.29%)
Aug 28, 2014 1.593 1.607 1.570 1.607 217,985 +0.01(+0.87%)
Aug 27, 2014 1.598 1.612 1.589 1.593 229,841 -0.01(-0.86%)
Aug 26, 2014 1.593 1.612 1.589 1.607 397,189 +0.00(+0.29%)
Aug 25, 2014 1.566 1.612 1.561 1.603 358,652 +0.04(+2.66%)
Aug 22, 2014 1.570 1.593 1.557 1.561 387,714 -0.01(-0.59%)
Aug 21, 2014 1.598 1.626 1.529 1.570 782,771 -0.02(-1.16%)
Aug 20, 2014 1.580 1.626 1.557 1.589 496,047 -0.00(-0.29%)
Aug 19, 2014 1.593 1.640 1.552 1.593 866,084 +0.02(+1.17%)
Aug 18, 2014 1.584 1.598 1.561 1.575 724,428 +0.02(+1.19%)
Aug 15, 2014 1.584 1.584 1.547 1.557 788,437 -0.00(-0.30%)
Aug 14, 2014 1.483 1.589 1.455 1.561 817,616 +0.08(+5.63%)
Aug 13, 2014 1.469 1.487 1.436 1.478 586,887 +0.01(+0.63%)
Aug 12, 2014 1.478 1.487 1.436 1.469 668,691 -0.01(-0.63%)
Aug 11, 2014 1.436 1.529 1.427 1.478 747,231 +0.06(+4.23%)
Aug 08, 2014 1.381 1.409 1.376 1.418 783,087 +0.03(+1.99%)
Aug 07, 2014 1.432 1.450 1.376 1.390 1,350,433 -0.04(-2.90%)
Aug 06, 2014 1.460 1.492 1.427 1.432 617,880 -0.04(-2.82%)
Aug 05, 2014 1.506 1.515 1.464 1.473 436,565 -0.03(-2.15%)
Aug 04, 2014 1.515 1.533 1.483 1.506 716,859 +0.00(+0.00%)
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.