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, 2014 3.530 3.580 3.530 3.550 83,338 +0.01(+0.28%)
Apr 29, 2014 3.560 3.560 3.490 3.540 262,044 -0.04(-1.12%)
Apr 28, 2014 3.600 3.630 3.490 3.580 248,755 -0.02(-0.56%)
Apr 25, 2014 3.740 3.770 3.580 3.600 253,542 -0.08(-2.17%)
Apr 24, 2014 3.750 3.770 3.670 3.680 214,245 -0.04(-1.08%)
Apr 23, 2014 3.740 3.770 3.645 3.720 376,397 +0.04(+1.09%)
Apr 22, 2014 3.500 3.720 3.480 3.680 415,405 +0.19(+5.44%)
Apr 21, 2014 3.520 3.560 3.460 3.490 278,082 -0.05(-1.41%)
Apr 17, 2014 3.530 3.540 3.540 3.540 122,100 +0.00(+0.00%)
Apr 16, 2014 3.510 3.580 3.490 3.540 173,220 +0.04(+1.14%)
Apr 15, 2014 3.630 3.630 3.480 3.500 353,805 -0.14(-3.85%)
Apr 14, 2014 3.580 3.660 3.500 3.640 648,440 +0.06(+1.68%)
Apr 11, 2014 3.630 3.660 3.580 3.580 303,224 -0.05(-1.38%)
Apr 10, 2014 3.640 3.685 3.620 3.630 402,684 -0.03(-0.82%)
Apr 09, 2014 3.650 3.700 3.630 3.660 280,865 +0.01(+0.27%)
Apr 08, 2014 3.650 3.700 3.620 3.650 124,858 -0.01(-0.28%)
Apr 07, 2014 3.670 3.718 3.650 3.660 193,134 -0.03(-0.81%)
Apr 04, 2014 3.700 3.740 3.650 3.690 521,172 -0.01(-0.27%)
Apr 03, 2014 3.700 3.790 3.677 3.700 176,579 +0.00(+0.00%)
Apr 02, 2014 3.680 3.730 3.650 3.700 440,617 +0.03(+0.82%)
Apr 01, 2014 3.720 3.720 3.650 3.670 423,401 +0.01(+0.27%)
Mar 31, 2014 3.740 3.740 3.650 3.660 391,254 -0.01(-0.27%)
Mar 28, 2014 3.660 3.700 3.620 3.670 335,153 +0.04(+1.10%)
Mar 27, 2014 3.710 3.710 3.610 3.630 287,450 +0.00(+0.00%)
Mar 26, 2014 3.730 3.730 3.600 3.630 358,989 -0.06(-1.63%)
Mar 25, 2014 3.740 3.770 3.680 3.690 395,616 -0.05(-1.34%)
Mar 24, 2014 3.850 3.850 3.600 3.740 509,611 -0.08(-2.09%)
Mar 21, 2014 3.920 3.940 3.810 3.820 677,149 -0.03(-0.78%)
Mar 20, 2014 3.910 3.910 3.800 3.850 176,847 +0.00(+0.00%)
Mar 19, 2014 3.820 3.930 3.790 3.850 219,131 +0.06(+1.58%)
Mar 18, 2014 3.780 3.830 3.750 3.790 331,077 -0.01(-0.26%)
Mar 17, 2014 3.710 3.830 3.710 3.800 331,478 +0.04(+1.06%)
Mar 14, 2014 3.730 3.820 3.650 3.760 219,568 +0.01(+0.27%)
Mar 13, 2014 3.860 3.882 3.750 3.750 206,088 -0.13(-3.35%)
Mar 12, 2014 3.950 3.950 3.860 3.880 122,312 -0.07(-1.77%)
Mar 11, 2014 4.070 4.080 3.920 3.950 135,588 -0.12(-2.95%)
Mar 10, 2014 3.920 4.130 3.900 4.070 292,820 +0.17(+4.36%)
Mar 07, 2014 3.950 4.010 3.900 3.900 368,358 +0.00(+0.00%)
Mar 06, 2014 3.950 3.965 3.860 3.900 246,271 -0.03(-0.76%)
Mar 05, 2014 3.900 3.990 3.900 3.930 213,053 +0.03(+0.77%)
Mar 04, 2014 3.890 3.990 3.880 3.900 301,230 +0.05(+1.30%)
Mar 03, 2014 3.870 3.905 3.840 3.850 130,483 -0.02(-0.52%)
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%)
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.