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 (%)
May 31, 2012 1.198 1.198 1.050 1.070 332,850 +0.03(+3.29%)
May 30, 2012 1.026 1.058 1.026 1.036 3,742 -0.00(-0.19%)
May 29, 2012 1.038 1.045 1.038 1.038 145,739 -0.00(-0.35%)
May 25, 2012 1.054 1.074 1.042 1.042 42,978 -0.00(-0.41%)
May 24, 2012 1.082 1.082 1.022 1.046 51,331 -0.07(-6.11%)
May 23, 2012 1.102 1.138 1.082 1.114 17,211 +0.00(+0.00%)
May 22, 2012 1.082 1.114 1.082 1.114 4,740 +0.04(+4.12%)
May 21, 2012 1.066 1.078 1.066 1.070 3,742 -0.01(-0.74%)
May 18, 2012 1.042 1.078 1.022 1.078 11,607 +0.03(+3.06%)
May 17, 2012 1.062 1.086 1.034 1.046 14,456 -0.03(-2.97%)
May 16, 2012 1.122 1.122 1.052 1.078 29,277 -0.04(-3.58%)
May 15, 2012 1.102 1.118 1.102 1.118 6,871 -0.00(-0.36%)
May 14, 2012 1.134 1.166 1.082 1.122 163,197 -0.02(-1.75%)
May 11, 2012 1.146 1.146 1.142 1.142 748 +0.02(+1.78%)
May 10, 2012 1.182 1.182 1.122 1.122 40,735 -0.04(-3.45%)
May 09, 2012 1.198 1.198 1.142 1.162 13,927 -0.02(-1.69%)
May 08, 2012 1.130 1.182 1.122 1.182 21,769 +0.02(+1.37%)
May 07, 2012 1.174 1.174 1.122 1.166 30,440 +0.00(+0.35%)
May 04, 2012 1.134 1.166 1.134 1.162 9,810 +0.01(+1.04%)
May 03, 2012 1.154 1.154 1.142 1.150 7,734 +0.00(+0.38%)
May 02, 2012 1.122 1.162 1.122 1.146 26,760 -0.01(-0.73%)
May 01, 2012 1.190 1.190 1.154 1.154 110,608 -0.02(-1.71%)
Apr 30, 2012 1.190 1.190 1.170 1.174 27,822 -0.03(-2.33%)
Apr 27, 2012 1.198 1.202 1.190 1.202 8,792 +0.00(+0.00%)
Apr 26, 2012 1.186 1.202 1.162 1.202 79,985 +0.00(+0.00%)
Apr 25, 2012 1.198 1.202 1.194 1.202 27,940 +0.01(+0.67%)
Apr 24, 2012 1.182 1.198 1.182 1.194 14,381 +0.00(+0.00%)
Apr 23, 2012 1.242 1.242 1.182 1.194 66,195 -0.05(-3.87%)
Apr 20, 2012 1.242 1.258 1.242 1.242 23,920 +0.01(+0.65%)
Apr 19, 2012 1.226 1.242 1.226 1.234 5,277 +0.01(+0.98%)
Apr 18, 2012 1.242 1.246 1.218 1.222 59,820 -0.02(-1.93%)
Apr 17, 2012 1.278 1.303 1.242 1.246 117,497 -0.03(-2.51%)
Apr 16, 2012 1.295 1.295 1.278 1.278 6,225 -0.00(-0.31%)
Apr 13, 2012 1.307 1.307 1.278 1.283 20,764 -0.04(-2.71%)
Apr 12, 2012 1.283 1.323 1.283 1.318 13,411 +0.07(+5.25%)
Apr 11, 2012 1.307 1.307 1.252 1.252 12,350 -0.06(-4.43%)
Apr 10, 2012 1.323 1.323 1.278 1.311 25,517 -0.01(-1.09%)
Apr 09, 2012 1.270 1.331 1.218 1.325 10,384 +0.07(+5.22%)
Apr 05, 2012 1.303 1.303 1.259 1.259 6,414 -0.04(-3.32%)
Apr 04, 2012 1.319 1.319 1.291 1.303 13,473 -0.01(-0.91%)
Apr 03, 2012 1.323 1.346 1.313 1.315 19,332 +0.00(+0.00%)
Apr 02, 2012 1.343 1.343 1.303 1.315 36,678 +0.01(+0.61%)
Mar 30, 2012 1.303 1.327 1.303 1.307 6,487 +0.01(+0.79%)
Mar 29, 2012 1.307 1.307 1.296 1.296 2,844 -0.01(-0.78%)
Mar 28, 2012 1.307 1.328 1.303 1.307 6,013 -0.01(-0.61%)
Mar 27, 2012 1.371 1.371 1.315 1.315 31,750 -0.06(-4.65%)
Mar 26, 2012 1.387 1.394 1.367 1.379 21,213 +0.02(+1.18%)
Mar 23, 2012 1.323 1.363 1.323 1.363 25,200 +0.05(+3.66%)
Mar 22, 2012 1.315 1.323 1.303 1.315 3,493 -0.02(-1.20%)
Mar 21, 2012 1.335 1.363 1.299 1.331 43,689 -0.00(-0.30%)
Mar 20, 2012 1.335 1.343 1.335 1.335 8,233 -0.01(-0.60%)
Mar 19, 2012 1.343 1.343 1.335 1.343 113,859 +0.00(+0.00%)
Mar 16, 2012 1.335 1.343 1.335 1.343 96,533 +0.00(+0.31%)
Mar 15, 2012 1.343 1.343 1.295 1.338 26,690 -0.03(-2.02%)
Mar 14, 2012 1.327 1.370 1.327 1.366 6,761 +0.05(+4.19%)
Mar 13, 2012 1.390 1.390 1.311 1.311 62,450 -0.06(-4.60%)
Mar 12, 2012 1.358 1.374 1.358 1.374 759 +0.03(+2.35%)
Mar 09, 2012 1.339 1.343 1.319 1.343 27,096 +0.00(+0.00%)
Mar 08, 2012 1.339 1.343 1.319 1.343 16,721 +0.02(+1.80%)
Mar 07, 2012 1.343 1.343 1.307 1.319 62,207 -0.02(-1.77%)
Mar 06, 2012 1.343 1.343 1.315 1.343 45,541 -0.03(-2.30%)
Mar 05, 2012 1.382 1.382 1.335 1.374 58,545 -0.07(-4.92%)
Mar 02, 2012 1.390 1.445 1.390 1.445 53,305 +0.08(+5.78%)
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.