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 28, 2019 6.400 6.500 6.270 6.300 95,100 -0.10(-1.56%)
Jun 27, 2019 6.440 6.460 6.380 6.400 26,208 +0.01(+0.16%)
Jun 26, 2019 6.450 6.555 6.360 6.390 97,255 +0.00(+0.00%)
Jun 25, 2019 6.350 6.460 6.350 6.390 14,260 +0.02(+0.31%)
Jun 24, 2019 6.490 6.490 6.301 6.370 11,734 +0.04(+0.63%)
Jun 21, 2019 6.260 6.365 6.260 6.330 15,900 +0.00(+0.00%)
Jun 20, 2019 6.310 6.360 6.260 6.330 42,283 +0.09(+1.44%)
Jun 19, 2019 6.400 6.440 6.150 6.240 16,295 -0.20(-3.11%)
Jun 18, 2019 6.390 6.480 6.350 6.440 28,302 +0.05(+0.78%)
Jun 17, 2019 6.330 6.470 6.320 6.390 14,321 +0.09(+1.43%)
Jun 14, 2019 6.400 6.420 6.270 6.300 17,900 -0.10(-1.56%)
Jun 13, 2019 6.270 6.400 6.270 6.400 8,778 +0.25(+4.07%)
Jun 12, 2019 6.480 6.480 6.150 6.150 21,175 -0.24(-3.76%)
Jun 11, 2019 6.440 6.490 6.342 6.390 26,103 +0.04(+0.63%)
Jun 10, 2019 6.400 6.570 6.350 6.350 19,552 -0.03(-0.47%)
Jun 07, 2019 6.230 6.480 6.230 6.380 35,900 +0.15(+2.41%)
Jun 06, 2019 6.260 6.330 6.170 6.230 27,973 -0.06(-0.95%)
Jun 05, 2019 6.390 6.468 6.240 6.290 23,539 -0.14(-2.18%)
Jun 04, 2019 6.350 6.540 6.190 6.430 15,336 +0.18(+2.88%)
Jun 03, 2019 6.350 6.500 6.250 6.250 16,824 -0.13(-2.04%)
May 31, 2019 6.270 6.420 5.660 6.380 55,500 -0.01(-0.16%)
May 30, 2019 6.410 6.500 5.990 6.390 90,043 -0.09(-1.39%)
May 29, 2019 6.620 6.740 6.360 6.480 45,392 -0.14(-2.11%)
May 28, 2019 7.430 7.430 6.570 6.620 118,069 -1.05(-13.69%)
May 24, 2019 7.670 7.740 7.480 7.670 98,600 +0.15(+1.99%)
May 23, 2019 7.680 7.720 7.250 7.520 69,528 -0.17(-2.21%)
May 22, 2019 7.650 7.720 7.650 7.690 49,934 +0.04(+0.52%)
May 21, 2019 7.700 7.715 7.640 7.650 31,885 +0.04(+0.53%)
May 20, 2019 7.740 7.740 7.600 7.610 52,288 -0.13(-1.68%)
May 17, 2019 7.570 7.760 7.550 7.740 59,100 +0.19(+2.52%)
May 16, 2019 7.550 7.690 7.460 7.550 68,691 +0.14(+1.89%)
May 15, 2019 7.600 7.950 7.410 7.410 117,538 -0.18(-2.37%)
May 14, 2019 7.560 7.720 7.270 7.590 107,712 +0.16(+2.15%)
May 13, 2019 7.460 7.470 6.820 7.430 98,231 +0.37(+5.24%)
May 10, 2019 6.910 7.240 6.910 7.060 20,500 +0.09(+1.29%)
May 09, 2019 6.950 7.040 6.750 6.970 20,515 -0.09(-1.27%)
May 08, 2019 6.900 7.160 6.680 7.060 34,288 +0.04(+0.57%)
May 07, 2019 6.890 7.063 6.890 7.020 12,361 -0.11(-1.54%)
May 06, 2019 7.000 7.140 6.500 7.130 105,003 -0.26(-3.52%)
May 03, 2019 7.330 7.580 7.236 7.390 27,800 +0.10(+1.37%)
May 02, 2019 7.070 7.300 7.065 7.290 21,923 +0.21(+2.97%)
May 01, 2019 7.260 7.260 7.040 7.080 10,328 -0.13(-1.80%)
Apr 30, 2019 7.190 7.220 7.110 7.210 16,128 -0.12(-1.64%)
Apr 29, 2019 7.250 7.700 7.096 7.330 40,251 +0.08(+1.10%)
Apr 26, 2019 6.940 7.340 6.884 7.250 14,800 +0.19(+2.69%)
Apr 25, 2019 7.380 7.470 6.810 7.060 51,425 -0.41(-5.49%)
Apr 24, 2019 7.540 7.600 7.460 7.470 11,024 -0.12(-1.58%)
Apr 23, 2019 7.640 7.680 7.541 7.590 15,481 -0.09(-1.17%)
Apr 22, 2019 7.610 7.680 7.230 7.680 22,161 +0.20(+2.67%)
Apr 18, 2019 7.260 7.480 7.171 7.480 16,700 +0.25(+3.46%)
Apr 17, 2019 7.800 7.860 7.011 7.230 61,512 -0.71(-8.94%)
Apr 16, 2019 7.800 8.000 7.800 7.940 38,683 +0.16(+2.06%)
Apr 15, 2019 7.600 7.780 7.420 7.780 40,512 +0.23(+3.05%)
Apr 12, 2019 7.270 7.560 7.210 7.550 38,300 +0.33(+4.57%)
Apr 11, 2019 6.850 7.300 6.850 7.220 47,293 +0.37(+5.40%)
Apr 10, 2019 6.700 6.950 6.613 6.850 40,977 +0.22(+3.32%)
Apr 09, 2019 6.450 6.760 6.363 6.630 17,002 +0.11(+1.69%)
Apr 08, 2019 6.500 6.530 6.400 6.520 25,027 +0.04(+0.62%)
Apr 05, 2019 6.280 6.530 6.280 6.480 24,800 +0.05(+0.78%)
Apr 04, 2019 6.290 6.440 6.110 6.430 23,084 +0.20(+3.21%)
Apr 03, 2019 6.070 6.232 6.050 6.230 20,342 +0.19(+3.15%)
Apr 02, 2019 6.000 6.150 6.000 6.040 22,250 +0.03(+0.50%)
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.