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 (%)
Dec 31, 2015 1.516 1.521 1.521 1.521 610,429 +0.02(+1.01%)
Dec 30, 2015 1.506 1.516 1.485 1.506 445,888 +0.01(+0.34%)
Dec 29, 2015 1.546 1.546 1.485 1.500 461,659 -0.02(-1.33%)
Dec 28, 2015 1.536 1.536 1.506 1.521 351,713 -0.02(-0.99%)
Dec 24, 2015 1.561 1.536 1.536 1.536 470,291 -0.03(-1.94%)
Dec 23, 2015 1.541 1.576 1.531 1.566 644,574 +0.04(+2.65%)
Dec 22, 2015 1.425 1.556 1.420 1.526 1,046,616 +0.10(+7.09%)
Dec 21, 2015 1.511 1.511 1.410 1.425 1,234,962 -0.09(-5.69%)
Dec 18, 2015 1.511 1.551 1.480 1.511 1,118,173 +0.00(+0.00%)
Dec 17, 2015 1.571 1.571 1.495 1.511 1,442,872 -0.06(-3.86%)
Dec 16, 2015 1.551 1.576 1.546 1.571 617,592 +0.03(+1.63%)
Dec 15, 2015 1.554 1.571 1.531 1.546 1,049,049 +0.04(+2.34%)
Dec 14, 2015 1.595 1.595 1.486 1.511 1,619,798 -0.08(-5.30%)
Dec 11, 2015 1.640 1.660 1.590 1.595 1,035,926 -0.08(-4.75%)
Dec 10, 2015 1.739 1.739 1.650 1.675 684,240 -0.05(-3.16%)
Dec 09, 2015 1.675 1.744 1.675 1.729 423,125 +0.03(+1.75%)
Dec 08, 2015 1.689 1.719 1.665 1.699 256,173 -0.00(-0.29%)
Dec 07, 2015 1.734 1.739 1.670 1.704 660,865 -0.03(-1.72%)
Dec 04, 2015 1.719 1.754 1.704 1.734 702,539 +0.02(+1.45%)
Dec 03, 2015 1.764 1.802 1.650 1.709 988,931 -0.06(-3.37%)
Dec 02, 2015 1.739 1.799 1.699 1.769 1,766,957 +0.03(+2.01%)
Dec 01, 2015 1.680 1.739 1.675 1.734 704,666 +0.05(+3.25%)
Nov 30, 2015 1.660 1.685 1.645 1.680 618,624 +0.01(+0.60%)
Nov 27, 2015 1.645 1.670 1.630 1.670 105,158 +0.01(+0.90%)
Nov 25, 2015 1.625 1.655 1.655 1.655 539,938 +0.01(+0.91%)
Nov 24, 2015 1.620 1.675 1.600 1.640 742,136 +0.01(+0.61%)
Nov 23, 2015 1.699 1.699 1.610 1.630 753,840 -0.07(-4.09%)
Nov 20, 2015 1.694 1.722 1.675 1.699 612,420 +0.02(+1.18%)
Nov 19, 2015 1.764 1.769 1.675 1.680 683,855 -0.08(-4.52%)
Nov 18, 2015 1.749 1.789 1.724 1.759 748,431 +0.00(+0.28%)
Nov 17, 2015 1.779 1.794 1.744 1.754 1,172,967 -0.02(-1.12%)
Nov 16, 2015 1.754 1.784 1.729 1.774 536,504 +0.02(+1.13%)
Nov 13, 2015 1.640 1.764 1.640 1.754 736,581 +0.05(+3.22%)
Nov 12, 2015 1.724 1.734 1.689 1.699 546,194 -0.03(-2.01%)
Nov 11, 2015 1.804 1.814 1.739 1.734 362,388 -0.06(-3.32%)
Nov 10, 2015 1.804 1.849 1.774 1.794 595,101 +0.04(+2.27%)
Nov 09, 2015 1.759 1.779 1.744 1.754 432,600 +0.00(+0.00%)
Nov 06, 2015 1.759 1.786 1.729 1.754 1,196,132 -0.00(-0.28%)
Nov 05, 2015 1.749 1.759 1.704 1.759 1,066,801 +0.04(+2.31%)
Nov 04, 2015 1.754 1.787 1.719 1.719 1,456,888 -0.03(-1.70%)
Nov 03, 2015 1.789 1.789 1.715 1.749 1,078,103 -0.03(-1.95%)
Nov 02, 2015 1.769 1.819 1.769 1.784 519,223 +0.00(+0.28%)
Oct 30, 2015 1.779 1.789 1.754 1.779 376,453 +0.00(+0.28%)
Oct 29, 2015 1.779 1.809 1.769 1.774 336,598 -0.01(-0.83%)
Oct 28, 2015 1.794 1.855 1.774 1.789 584,531 +0.00(+0.28%)
Oct 27, 2015 1.794 1.809 1.721 1.784 636,406 -0.01(-0.83%)
Oct 26, 2015 1.888 1.898 1.789 1.799 1,043,684 -0.10(-5.24%)
Oct 23, 2015 1.898 1.898 1.863 1.898 859,244 +0.00(+0.26%)
Oct 22, 2015 1.898 1.903 1.858 1.893 660,169 +0.01(+0.53%)
Oct 21, 2015 1.903 1.912 1.863 1.883 1,041,321 -0.01(-0.79%)
Oct 20, 2015 1.878 1.908 1.858 1.898 779,736 +0.01(+0.79%)
Oct 19, 2015 1.878 1.893 1.858 1.883 506,571 -0.00(-0.26%)
Oct 16, 2015 1.898 1.903 1.868 1.888 538,887 +0.00(+0.26%)
Oct 15, 2015 1.804 1.888 1.789 1.883 560,239 +0.08(+4.41%)
Oct 14, 2015 1.809 1.824 1.789 1.804 553,928 -0.01(-0.55%)
Oct 13, 2015 1.858 1.868 1.799 1.814 585,823 -0.04(-2.14%)
Oct 12, 2015 1.913 1.913 1.839 1.853 679,782 -0.06(-3.12%)
Oct 09, 2015 1.913 1.913 1.878 1.913 565,874 +0.01(+0.52%)
Oct 08, 2015 1.873 1.908 1.850 1.903 649,276 +0.03(+1.59%)
Oct 07, 2015 1.898 1.913 1.853 1.873 595,324 +0.00(+0.00%)
Oct 06, 2015 1.829 1.898 1.829 1.873 517,477 +0.04(+2.17%)
Oct 05, 2015 1.814 1.849 1.794 1.834 1,180,109 +0.04(+2.50%)
Oct 02, 2015 1.794 1.844 1.776 1.789 968,648 +0.02(+1.12%)
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.