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, 2017 1.400 1.490 1.400 1.470 584,441 +0.07(+5.00%)
Jun 29, 2017 1.400 1.430 1.400 1.400 644,025 -0.04(-2.78%)
Jun 28, 2017 1.430 1.470 1.430 1.440 661,223 -0.02(-1.37%)
Jun 27, 2017 1.420 1.510 1.420 1.460 498,783 -0.01(-0.68%)
Jun 26, 2017 1.420 1.490 1.420 1.470 619,494 +0.07(+5.00%)
Jun 23, 2017 1.450 1.480 1.400 1.400 1,031,236 -0.05(-3.45%)
Jun 22, 2017 1.400 1.450 1.400 1.450 166,233 +0.05(+3.57%)
Jun 21, 2017 1.420 1.430 1.400 1.400 280,707 -0.02(-1.41%)
Jun 20, 2017 1.460 1.470 1.420 1.420 288,030 -0.03(-2.07%)
Jun 19, 2017 1.490 1.510 1.450 1.450 156,792 -0.04(-2.68%)
Jun 16, 2017 1.480 1.510 1.460 1.490 330,872 -0.02(-1.32%)
Jun 15, 2017 1.510 1.550 1.500 1.510 308,152 -0.03(-1.95%)
Jun 14, 2017 1.540 1.540 1.490 1.540 240,808 +0.00(+0.00%)
Jun 13, 2017 1.500 1.550 1.485 1.540 190,660 +0.04(+2.67%)
Jun 12, 2017 1.510 1.540 1.480 1.500 307,974 +0.00(+0.00%)
Jun 09, 2017 1.480 1.550 1.460 1.500 409,853 +0.02(+1.35%)
Jun 08, 2017 1.410 1.480 1.410 1.480 368,605 +0.06(+4.23%)
Jun 07, 2017 1.460 1.470 1.410 1.420 738,225 -0.04(-2.74%)
Jun 06, 2017 1.470 1.483 1.430 1.460 536,859 -0.03(-2.01%)
Jun 05, 2017 1.560 1.570 1.480 1.490 545,636 -0.12(-7.45%)
Jun 02, 2017 1.590 1.650 1.570 1.610 760,945 +0.03(+1.90%)
Jun 01, 2017 1.430 1.590 1.430 1.580 714,336 +0.14(+9.72%)
May 31, 2017 1.510 1.535 1.430 1.440 746,522 -0.07(-4.64%)
May 30, 2017 1.560 1.580 1.510 1.510 594,311 -0.04(-2.58%)
May 26, 2017 1.580 1.580 1.540 1.550 296,582 -0.01(-0.64%)
May 25, 2017 1.570 1.640 1.550 1.560 396,671 -0.01(-0.64%)
May 24, 2017 1.610 1.610 1.560 1.570 256,417 -0.02(-1.26%)
May 23, 2017 1.630 1.630 1.590 1.590 186,497 -0.02(-1.24%)
May 22, 2017 1.630 1.650 1.600 1.610 290,177 +0.00(+0.00%)
May 19, 2017 1.570 1.620 1.565 1.610 214,511 +0.04(+2.55%)
May 18, 2017 1.620 1.620 1.550 1.570 445,447 -0.02(-1.26%)
May 17, 2017 1.640 1.650 1.589 1.590 489,439 -0.04(-2.45%)
May 16, 2017 1.680 1.680 1.630 1.630 415,879 -0.02(-1.21%)
May 15, 2017 1.670 1.690 1.640 1.650 231,790 +0.00(+0.00%)
May 12, 2017 1.660 1.670 1.650 1.650 155,124 -0.01(-0.60%)
May 11, 2017 1.680 1.700 1.650 1.660 173,167 -0.02(-1.19%)
May 10, 2017 1.640 1.690 1.640 1.680 181,568 +0.03(+1.82%)
May 09, 2017 1.700 1.700 1.610 1.650 356,877 -0.04(-2.37%)
May 08, 2017 1.670 1.690 1.660 1.690 197,798 +0.02(+1.20%)
May 05, 2017 1.670 1.700 1.649 1.670 114,477 +0.01(+0.60%)
May 04, 2017 1.670 1.670 1.635 1.660 383,009 +0.00(+0.00%)
May 03, 2017 1.670 1.710 1.660 1.660 287,801 -0.01(-0.60%)
May 02, 2017 1.670 1.690 1.660 1.670 205,219 +0.00(+0.00%)
May 01, 2017 1.710 1.710 1.670 1.670 271,083 -0.02(-1.18%)
Apr 28, 2017 1.700 1.710 1.690 1.690 211,797 +0.01(+0.60%)
Apr 27, 2017 1.700 1.710 1.680 1.680 198,139 -0.02(-1.18%)
Apr 26, 2017 1.680 1.710 1.680 1.700 355,263 +0.03(+1.80%)
Apr 25, 2017 1.730 1.740 1.670 1.670 395,074 -0.05(-2.91%)
Apr 24, 2017 1.730 1.740 1.700 1.720 296,081 +0.01(+0.58%)
Apr 21, 2017 1.670 1.715 1.670 1.710 324,277 +0.04(+2.40%)
Apr 20, 2017 1.670 1.700 1.650 1.670 264,087 +0.02(+1.21%)
Apr 19, 2017 1.710 1.710 1.650 1.650 395,258 -0.04(-2.37%)
Apr 18, 2017 1.710 1.710 1.680 1.690 161,660 -0.02(-1.17%)
Apr 17, 2017 1.680 1.710 1.660 1.710 279,428 +0.05(+3.01%)
Apr 13, 2017 1.690 1.690 1.650 1.660 399,851 -0.03(-1.78%)
Apr 12, 2017 1.750 1.750 1.690 1.690 175,438 -0.05(-2.87%)
Apr 11, 2017 1.690 1.750 1.682 1.740 425,703 +0.07(+4.19%)
Apr 10, 2017 1.660 1.700 1.660 1.670 375,436 +0.02(+1.21%)
Apr 07, 2017 1.670 1.680 1.640 1.650 690,602 +0.00(+0.00%)
Apr 06, 2017 1.680 1.700 1.650 1.650 545,071 +0.00(+0.00%)
Apr 05, 2017 1.750 1.750 1.650 1.650 423,936 -0.06(-3.51%)
Apr 04, 2017 1.730 1.740 1.690 1.710 282,254 -0.02(-1.16%)
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.