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 (%)
Feb 28, 2014 3.900 3.945 3.870 3.870 164,535 -0.08(-2.03%)
Feb 27, 2014 3.960 4.000 3.930 3.950 210,514 -0.01(-0.25%)
Feb 26, 2014 3.890 4.000 3.850 3.960 844,495 +0.14(+3.66%)
Feb 25, 2014 3.900 3.910 3.800 3.820 315,136 -0.08(-2.05%)
Feb 24, 2014 3.860 3.940 3.830 3.900 629,717 +0.07(+1.83%)
Feb 21, 2014 3.880 3.890 3.800 3.830 440,695 -0.01(-0.26%)
Feb 20, 2014 3.770 3.890 3.750 3.840 302,751 +0.10(+2.67%)
Feb 19, 2014 3.920 3.940 3.630 3.740 457,721 -0.16(-4.10%)
Feb 18, 2014 3.950 3.950 3.860 3.900 550,486 +0.04(+1.04%)
Feb 14, 2014 3.860 3.860 3.860 3.860 4,461,300 -0.29(-6.99%)
Feb 13, 2014 4.130 4.180 4.130 4.150 395,491 +0.00(+0.00%)
Feb 12, 2014 4.100 4.170 4.100 4.150 167,268 +0.08(+1.97%)
Feb 11, 2014 4.120 4.190 4.060 4.070 226,065 -0.05(-1.21%)
Feb 10, 2014 4.170 4.180 4.110 4.120 122,108 -0.01(-0.24%)
Feb 07, 2014 4.150 4.160 4.130 4.130 101,442 +0.00(+0.00%)
Feb 06, 2014 4.150 4.180 4.070 4.130 414,430 -0.02(-0.48%)
Feb 05, 2014 4.150 4.150 4.100 4.150 45,847 +0.01(+0.24%)
Feb 04, 2014 4.150 4.186 4.060 4.140 269,429 -0.02(-0.48%)
Feb 03, 2014 4.300 4.300 4.120 4.160 132,991 -0.13(-3.03%)
Jan 31, 2014 4.320 4.430 4.270 4.290 284,682 -0.04(-0.92%)
Jan 30, 2014 4.330 4.530 4.250 4.330 87,479 +0.00(+0.00%)
Jan 29, 2014 4.430 4.430 4.280 4.330 79,047 -0.10(-2.26%)
Jan 28, 2014 4.330 4.490 4.310 4.430 212,919 +0.12(+2.78%)
Jan 27, 2014 4.310 4.480 4.150 4.310 148,150 -0.03(-0.69%)
Jan 24, 2014 4.540 4.540 4.270 4.340 212,021 -0.16(-3.56%)
Jan 23, 2014 4.590 4.620 4.470 4.500 226,159 -0.12(-2.60%)
Jan 22, 2014 4.730 4.740 4.580 4.620 118,195 -0.08(-1.70%)
Jan 21, 2014 4.860 4.860 4.660 4.700 240,969 -0.05(-1.05%)
Jan 17, 2014 4.920 4.750 4.750 4.750 347,000 -0.10(-2.06%)
Jan 16, 2014 4.580 4.920 4.580 4.850 653,764 +0.30(+6.59%)
Jan 15, 2014 4.340 4.570 4.280 4.550 148,476 +0.21(+4.84%)
Jan 14, 2014 4.410 4.410 4.312 4.340 220,550 -0.04(-0.91%)
Jan 13, 2014 4.430 4.440 4.350 4.380 121,483 -0.02(-0.45%)
Jan 10, 2014 4.450 4.450 4.320 4.400 85,327 -0.06(-1.35%)
Jan 09, 2014 4.500 4.560 4.409 4.460 150,384 -0.01(-0.22%)
Jan 08, 2014 4.440 4.500 4.350 4.470 150,946 +0.07(+1.59%)
Jan 07, 2014 4.430 4.490 4.390 4.400 47,339 +0.01(+0.23%)
Jan 06, 2014 4.590 4.590 4.370 4.390 153,060 -0.08(-1.79%)
Jan 03, 2014 4.410 4.540 4.370 4.470 211,909 +0.10(+2.29%)
Jan 02, 2014 4.400 4.450 4.300 4.370 99,161 -0.03(-0.68%)
Dec 31, 2013 4.360 4.400 4.400 4.400 162,200 +0.06(+1.38%)
Dec 30, 2013 4.520 4.570 4.300 4.340 94,182 -0.16(-3.56%)
Dec 27, 2013 4.510 4.610 4.470 4.500 272,143 +0.03(+0.67%)
Dec 26, 2013 4.350 4.490 4.270 4.470 228,104 +0.11(+2.52%)
Dec 24, 2013 4.400 4.470 4.350 4.360 78,714 -0.01(-0.23%)
Dec 23, 2013 4.250 4.400 4.230 4.370 170,889 +0.16(+3.80%)
Dec 20, 2013 3.960 4.360 3.910 4.210 669,544 +0.26(+6.58%)
Dec 19, 2013 3.910 4.050 3.870 3.950 82,269 +0.02(+0.51%)
Dec 18, 2013 4.020 4.020 3.910 3.930 48,723 -0.08(-2.00%)
Dec 17, 2013 4.000 4.050 3.940 4.010 397,010 -0.07(-1.72%)
Dec 16, 2013 3.950 4.090 3.910 4.080 210,993 +0.17(+4.35%)
Dec 13, 2013 3.920 4.003 3.890 3.910 144,484 +0.01(+0.26%)
Dec 12, 2013 3.990 4.000 3.770 3.900 69,433 -0.01(-0.26%)
Dec 11, 2013 4.000 4.020 3.900 3.910 125,661 -0.06(-1.51%)
Dec 10, 2013 3.940 4.040 3.940 3.970 52,168 +0.03(+0.76%)
Dec 09, 2013 4.020 4.040 3.910 3.940 87,446 -0.06(-1.50%)
Dec 06, 2013 4.000 4.040 3.990 4.000 105,439 +0.00(+0.00%)
Dec 05, 2013 3.950 4.040 3.910 4.000 167,163 +0.05(+1.27%)
Dec 04, 2013 3.900 4.000 3.861 3.950 211,385 +0.06(+1.54%)
Dec 03, 2013 3.870 3.900 3.750 3.890 88,083 +0.05(+1.30%)
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.