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 (%)
Jun 30, 2010 6.530 6.600 6.380 6.380 1,900 -0.10(-1.54%)
Jun 29, 2010 6.630 6.700 6.480 6.480 15,305 -0.24(-3.55%)
Jun 25, 2010 6.718 6.750 6.710 6.718 3,400 -0.00(-0.07%)
Jun 24, 2010 6.780 6.790 6.723 6.723 2,650 -0.08(-1.13%)
Jun 23, 2010 6.650 6.800 6.560 6.800 8,646 +0.14(+2.10%)
Jun 22, 2010 6.710 6.729 6.660 6.660 1,800 -0.14(-2.06%)
Jun 21, 2010 6.860 6.940 6.730 6.800 109,648 -0.04(-0.58%)
Jun 18, 2010 6.840 6.870 6.620 6.840 166,903 +0.04(+0.59%)
Jun 17, 2010 6.760 6.820 6.760 6.800 50,352 +0.07(+1.04%)
Jun 16, 2010 6.502 6.860 6.500 6.730 138,350 +0.20(+3.06%)
Jun 15, 2010 6.400 6.570 6.200 6.530 43,896 +0.09(+1.40%)
Jun 14, 2010 6.500 6.510 6.440 6.440 7,300 -0.09(-1.38%)
Jun 11, 2010 6.660 6.660 6.520 6.530 4,700 -0.16(-2.35%)
Jun 10, 2010 6.590 6.689 6.520 6.687 4,800 +0.10(+1.46%)
Jun 09, 2010 6.610 6.610 6.490 6.591 7,900 +0.05(+0.80%)
Jun 08, 2010 6.650 6.650 6.330 6.539 12,450 -0.11(-1.61%)
Jun 07, 2010 6.510 6.650 6.500 6.646 15,900 +0.05(+0.70%)
Jun 04, 2010 6.600 6.690 6.460 6.600 45,275 +0.08(+1.23%)
Jun 03, 2010 6.470 6.576 6.460 6.520 12,040 +0.01(+0.15%)
Jun 02, 2010 6.510 6.590 6.500 6.510 27,700 +0.01(+0.15%)
Jun 01, 2010 6.550 6.650 6.500 6.500 21,965 -0.06(-0.91%)
May 28, 2010 6.560 6.590 6.520 6.560 20,402 -0.05(-0.76%)
May 27, 2010 6.750 6.820 6.510 6.610 246,643 -0.17(-2.51%)
May 26, 2010 7.050 7.060 6.702 6.780 298,342 -0.26(-3.69%)
May 25, 2010 8.260 8.359 6.660 7.040 990,147 -1.18(-14.36%)
May 24, 2010 9.030 9.330 8.090 8.220 2,819,076 -0.81(-8.97%)
May 21, 2010 9.111 9.180 8.950 9.030 14,402 -0.10(-1.10%)
May 20, 2010 9.260 9.320 9.070 9.130 37,800 -0.09(-0.98%)
May 19, 2010 9.070 9.350 9.070 9.220 40,544 +0.14(+1.54%)
May 18, 2010 9.160 9.200 9.030 9.080 8,500 -0.12(-1.30%)
May 17, 2010 9.040 9.250 9.040 9.200 69,095 +0.12(+1.32%)
May 14, 2010 9.080 9.190 8.990 9.080 23,780 +0.00(+0.00%)
May 13, 2010 9.000 9.140 9.000 9.080 1,518,920 -0.01(-0.11%)
May 12, 2010 8.970 9.130 8.800 9.090 118,907 +0.05(+0.55%)
May 11, 2010 9.050 9.080 9.040 9.040 119,897 -0.52(-5.44%)
May 10, 2010 9.521 9.620 9.500 9.560 18,590 -0.14(-1.44%)
May 07, 2010 9.730 9.800 9.600 9.700 5,000 +0.02(+0.21%)
May 06, 2010 9.776 9.780 9.680 9.680 2,622 -0.10(-1.02%)
May 05, 2010 9.680 9.820 9.630 9.780 5,556 +0.04(+0.41%)
May 04, 2010 9.770 9.880 9.710 9.740 35,271 -0.00(-0.00%)
May 03, 2010 9.890 9.970 9.180 9.740 397,742 -0.17(-1.69%)
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%)
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.