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, 2019 7.270 7.270 6.400 6.690 159,690 -0.69(-9.35%)
Feb 27, 2019 8.050 8.050 7.360 7.380 65,724 -0.67(-8.32%)
Feb 26, 2019 8.000 8.390 7.890 8.050 113,011 -0.29(-3.48%)
Feb 25, 2019 8.110 8.620 8.100 8.340 250,249 +0.34(+4.25%)
Feb 22, 2019 7.680 8.010 7.560 8.000 88,900 +0.32(+4.17%)
Feb 21, 2019 7.800 7.860 7.560 7.680 49,179 -0.08(-1.03%)
Feb 20, 2019 7.370 7.830 7.370 7.760 64,299 +0.38(+5.15%)
Feb 19, 2019 7.500 7.609 7.315 7.380 78,757 -0.10(-1.34%)
Feb 15, 2019 7.470 7.690 7.360 7.480 99,900 +0.03(+0.40%)
Feb 14, 2019 7.100 7.450 7.040 7.450 56,547 +0.34(+4.78%)
Feb 13, 2019 6.870 7.160 6.820 7.110 85,438 +0.36(+5.30%)
Feb 12, 2019 6.220 6.830 6.220 6.752 81,659 +0.56(+9.08%)
Feb 11, 2019 5.890 6.335 5.880 6.190 209,345 +0.33(+5.63%)
Feb 08, 2019 5.660 5.860 5.595 5.860 21,500 +0.18(+3.17%)
Feb 07, 2019 5.850 5.860 5.550 5.680 74,796 -0.09(-1.56%)
Feb 06, 2019 5.800 5.860 5.640 5.770 50,383 -0.05(-0.86%)
Feb 05, 2019 5.560 5.970 5.560 5.820 50,694 +0.26(+4.68%)
Feb 04, 2019 5.360 5.560 5.350 5.560 31,035 +0.20(+3.73%)
Feb 01, 2019 5.350 5.435 5.350 5.360 25,200 +0.00(+0.00%)
Jan 31, 2019 5.470 5.471 5.350 5.360 29,492 -0.18(-3.25%)
Jan 30, 2019 5.620 5.620 5.430 5.540 21,211 +0.02(+0.36%)
Jan 29, 2019 5.670 5.760 5.500 5.520 24,884 -0.21(-3.66%)
Jan 28, 2019 5.750 5.790 5.670 5.730 49,034 -0.05(-0.87%)
Jan 25, 2019 5.870 5.870 5.750 5.780 33,400 +0.07(+1.23%)
Jan 24, 2019 5.490 5.750 5.490 5.710 17,677 +0.17(+3.07%)
Jan 23, 2019 5.620 5.620 5.500 5.540 30,627 +0.02(+0.36%)
Jan 22, 2019 5.310 5.760 5.310 5.520 55,612 +0.04(+0.73%)
Jan 18, 2019 4.950 5.530 4.920 5.480 140,000 +0.58(+11.84%)
Jan 17, 2019 4.980 4.980 4.850 4.900 154,856 -0.07(-1.41%)
Jan 16, 2019 5.070 5.160 4.910 4.970 24,080 -0.08(-1.58%)
Jan 15, 2019 4.850 5.050 4.766 5.050 31,835 +0.25(+5.21%)
Jan 14, 2019 4.980 4.980 4.760 4.800 70,110 -0.23(-4.57%)
Jan 11, 2019 5.310 5.310 4.750 5.030 73,600 -0.30(-5.63%)
Jan 10, 2019 5.250 5.350 5.220 5.330 43,501 +0.05(+0.95%)
Jan 09, 2019 4.900 5.370 4.900 5.280 58,844 +0.48(+10.00%)
Jan 08, 2019 4.650 4.850 4.600 4.800 35,974 +0.13(+2.78%)
Jan 07, 2019 4.100 4.810 4.066 4.670 75,608 +0.53(+12.80%)
Jan 04, 2019 3.830 4.250 3.810 4.140 98,000 +0.18(+4.55%)
Jan 03, 2019 3.760 4.080 3.740 3.960 53,723 +0.19(+5.04%)
Jan 02, 2019 3.250 3.940 3.200 3.770 69,679 +0.52(+16.00%)
Dec 31, 2018 3.250 3.390 3.250 3.250 98,000 -0.05(-1.52%)
Dec 28, 2018 3.080 3.430 3.080 3.300 172,700 +0.22(+7.14%)
Dec 27, 2018 3.500 3.590 2.900 3.080 213,171 -0.47(-13.24%)
Dec 26, 2018 3.850 3.850 3.357 3.550 217,988 -0.40(-10.13%)
Dec 24, 2018 4.250 4.250 3.950 3.950 54,000 -0.33(-7.71%)
Dec 21, 2018 4.590 4.640 4.200 4.280 90,700 -0.42(-8.94%)
Dec 20, 2018 5.210 5.340 4.600 4.700 160,830 -0.66(-12.31%)
Dec 19, 2018 5.320 5.550 5.180 5.360 83,855 +0.00(+0.00%)
Dec 18, 2018 5.380 5.530 5.340 5.360 61,315 -0.19(-3.42%)
Dec 17, 2018 5.920 5.940 5.530 5.550 121,789 -0.47(-7.81%)
Dec 14, 2018 6.060 6.220 5.960 6.020 75,600 -0.22(-3.53%)
Dec 13, 2018 6.460 6.500 6.240 6.240 16,141 -0.21(-3.26%)
Dec 12, 2018 6.310 6.560 6.310 6.450 53,188 +0.14(+2.22%)
Dec 11, 2018 6.400 6.580 6.260 6.310 57,832 -0.08(-1.25%)
Dec 10, 2018 6.430 6.670 6.310 6.390 37,048 -0.31(-4.63%)
Dec 07, 2018 6.790 6.860 6.480 6.700 14,200 -0.06(-0.89%)
Dec 06, 2018 6.820 7.000 6.710 6.760 10,383 -0.16(-2.31%)
Dec 04, 2018 7.040 7.090 6.880 6.920 9,100 -0.26(-3.62%)
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.