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 30, 2010 9.970 9.970 9.900 9.907 505,356 -0.01(-0.13%)
Apr 29, 2010 9.990 9.990 9.900 9.920 10,749 +0.01(+0.10%)
Apr 28, 2010 9.920 9.940 9.902 9.910 364,857 -0.02(-0.25%)
Apr 27, 2010 9.935 9.950 9.910 9.935 275,000 -0.01(-0.15%)
Apr 26, 2010 9.950 9.950 9.926 9.950 390,550 +0.00(+0.00%)
Apr 23, 2010 9.930 9.950 9.900 9.950 141,523 +0.01(+0.10%)
Apr 22, 2010 9.940 9.950 9.880 9.940 521,893 +0.00(+0.00%)
Apr 21, 2010 9.940 9.990 9.910 9.940 2,150,175 -0.01(-0.10%)
Apr 20, 2010 9.940 9.980 9.900 9.950 2,413,801 +0.02(+0.20%)
Apr 19, 2010 9.920 9.940 9.920 9.930 231,897 +0.01(+0.10%)
Apr 16, 2010 9.910 9.920 9.860 9.920 34,160 +0.00(+0.00%)
Apr 15, 2010 9.920 9.930 9.890 9.920 364,356 +0.00(+0.00%)
Apr 14, 2010 9.890 9.930 9.880 9.920 208,512 +0.01(+0.10%)
Apr 13, 2010 9.880 9.910 9.880 9.910 26,650 +0.02(+0.19%)
Apr 12, 2010 9.900 9.930 9.870 9.892 180,245 -0.01(-0.08%)
Apr 09, 2010 9.850 9.900 9.850 9.900 662,260 +0.00(+0.00%)
Apr 08, 2010 9.870 9.900 9.850 9.900 441,003 +0.06(+0.61%)
Apr 07, 2010 9.840 9.890 9.830 9.840 13,250 -0.05(-0.51%)
Apr 06, 2010 9.840 9.970 9.840 9.890 136,884 +0.03(+0.30%)
Apr 05, 2010 9.870 9.870 9.840 9.860 67,816 -0.01(-0.10%)
Apr 01, 2010 9.850 9.870 9.870 9.870 66,000 +0.00(+0.00%)
Mar 31, 2010 9.830 9.870 9.830 9.870 148,012 +0.05(+0.51%)
Mar 30, 2010 9.820 9.860 9.810 9.820 511,129 -0.00(-0.02%)
Mar 29, 2010 9.840 9.840 9.820 9.822 20,350 -0.01(-0.08%)
Mar 26, 2010 9.830 9.840 9.830 9.830 45,243 -0.01(-0.10%)
Mar 25, 2010 9.820 9.850 9.820 9.840 12,400 +0.00(+0.00%)
Mar 24, 2010 9.850 9.850 9.830 9.840 6,900 +0.00(+0.00%)
Mar 23, 2010 9.820 9.870 9.820 9.840 15,369 +0.00(+0.00%)
Mar 22, 2010 9.840 9.860 9.820 9.840 666,630 +0.01(+0.10%)
Mar 19, 2010 9.830 9.860 9.830 9.830 45,100 -0.01(-0.10%)
Mar 18, 2010 9.850 9.850 9.840 9.840 3,000 +0.01(+0.10%)
Mar 17, 2010 9.843 9.843 9.830 9.830 16,058 +0.00(+0.00%)
Mar 16, 2010 9.820 9.840 9.820 9.830 51,605 +0.01(+0.10%)
Mar 15, 2010 9.830 9.840 9.820 9.820 74,362 -0.01(-0.10%)
Mar 12, 2010 9.845 9.845 9.820 9.830 3,500 -0.01(-0.10%)
Mar 11, 2010 9.820 9.850 9.820 9.840 28,679 +0.01(+0.10%)
Mar 10, 2010 9.820 9.850 9.820 9.830 12,005 -0.01(-0.10%)
Mar 09, 2010 9.830 9.840 9.830 9.840 13,674 -0.00(-0.00%)
Mar 08, 2010 9.820 9.840 9.820 9.840 18,800 +0.01(+0.10%)
Mar 05, 2010 9.830 9.842 9.830 9.830 6,200 -0.02(-0.20%)
Mar 04, 2010 9.830 9.850 9.830 9.850 6,110 +0.03(+0.31%)
Mar 03, 2010 9.860 9.860 9.820 9.820 2,400 -0.02(-0.20%)
Mar 02, 2010 9.840 9.880 9.840 9.840 14,572 +0.02(+0.20%)
Mar 01, 2010 9.830 9.840 9.820 9.820 33,300 -0.03(-0.30%)
Feb 26, 2010 9.820 9.860 9.820 9.850 73,900 +0.00(+0.00%)
Feb 25, 2010 9.830 9.850 9.820 9.850 33,130 +0.00(+0.03%)
Feb 24, 2010 9.840 9.847 9.840 9.847 1,300 +0.02(+0.17%)
Feb 23, 2010 9.850 9.850 9.830 9.830 1,138 -0.02(-0.20%)
Feb 22, 2010 9.830 9.870 9.830 9.850 124,120 +0.02(+0.20%)
Feb 19, 2010 9.820 9.835 9.810 9.830 5,800 +0.00(+0.00%)
Feb 18, 2010 9.810 9.830 9.810 9.830 1,250 +0.02(+0.20%)
Feb 17, 2010 9.810 9.840 9.810 9.810 449,903 -0.02(-0.20%)
Feb 16, 2010 9.820 9.830 9.810 9.830 9,975 +0.02(+0.17%)
Feb 12, 2010 9.820 9.813 9.813 9.813 1,400 +0.00(+0.03%)
Feb 11, 2010 9.820 9.820 9.810 9.810 7,074 -0.03(-0.30%)
Feb 10, 2010 9.790 9.850 9.790 9.840 3,420 +0.03(+0.31%)
Feb 09, 2010 9.860 9.860 9.810 9.810 5,592 -0.01(-0.10%)
Feb 08, 2010 9.790 9.820 9.780 9.820 8,117 -0.00(-0.00%)
Feb 05, 2010 9.780 9.830 9.780 9.820 4,292 -0.01(-0.10%)
Feb 04, 2010 9.840 9.840 9.830 9.830 3,603 -0.04(-0.41%)
Feb 03, 2010 9.862 9.870 9.855 9.870 510 +0.01(+0.06%)
Feb 02, 2010 9.830 9.880 9.830 9.865 18,364 +0.00(+0.05%)
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.