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, 2014 3.570 3.630 3.630 3.630 215,800 +0.07(+1.97%)
Dec 30, 2014 3.650 3.650 3.500 3.560 333,651 -0.04(-1.11%)
Dec 29, 2014 3.750 3.760 3.580 3.600 319,671 -0.13(-3.49%)
Dec 26, 2014 3.720 3.750 3.670 3.730 181,128 +0.05(+1.36%)
Dec 24, 2014 3.750 3.680 3.680 3.680 280,100 -0.02(-0.54%)
Dec 23, 2014 3.630 3.790 3.563 3.700 522,943 +0.03(+0.82%)
Dec 22, 2014 3.580 3.680 3.220 3.670 948,683 +0.08(+2.23%)
Dec 19, 2014 3.360 3.600 3.348 3.590 1,000,979 +0.21(+6.21%)
Dec 18, 2014 3.480 3.480 3.290 3.380 578,721 -0.01(-0.29%)
Dec 17, 2014 3.220 3.390 3.170 3.390 798,771 +0.21(+6.60%)
Dec 16, 2014 3.040 3.230 3.040 3.180 520,406 +0.11(+3.58%)
Dec 15, 2014 3.060 3.260 3.000 3.070 1,204,196 -0.04(-1.29%)
Dec 12, 2014 2.790 3.170 2.790 3.110 655,056 +0.27(+9.51%)
Dec 11, 2014 2.730 3.000 2.730 2.840 443,763 +0.07(+2.53%)
Dec 10, 2014 2.920 2.920 2.760 2.770 369,924 -0.13(-4.48%)
Dec 09, 2014 2.800 2.940 2.730 2.900 332,617 +0.09(+3.20%)
Dec 08, 2014 3.000 3.000 2.800 2.810 418,623 -0.19(-6.33%)
Dec 05, 2014 3.030 3.070 2.970 3.000 438,597 -0.03(-0.99%)
Dec 04, 2014 2.910 3.090 2.860 3.030 746,952 +0.13(+4.48%)
Dec 03, 2014 2.930 2.940 2.870 2.900 341,757 +0.10(+3.57%)
Dec 02, 2014 2.720 2.800 2.720 2.800 345,356 +0.07(+2.56%)
Dec 01, 2014 2.820 2.830 2.710 2.730 447,922 -0.11(-3.87%)
Nov 28, 2014 2.860 2.900 2.800 2.840 374,680 +0.01(+0.35%)
Nov 26, 2014 2.810 2.830 2.830 2.830 623,900 +0.03(+1.07%)
Nov 25, 2014 2.830 2.850 2.760 2.800 576,352 +0.00(+0.00%)
Nov 24, 2014 2.770 2.880 2.750 2.800 900,038 +0.06(+2.19%)
Nov 21, 2014 2.800 2.800 2.690 2.740 532,888 +0.07(+2.62%)
Nov 20, 2014 2.570 2.730 2.570 2.670 695,760 +0.11(+4.30%)
Nov 19, 2014 2.650 2.686 2.530 2.560 625,727 -0.14(-5.19%)
Nov 18, 2014 2.740 2.760 2.670 2.700 322,433 -0.03(-1.10%)
Nov 17, 2014 2.770 2.798 2.720 2.730 227,727 -0.02(-0.73%)
Nov 14, 2014 2.800 2.890 2.740 2.750 808,497 +0.01(+0.36%)
Nov 13, 2014 2.980 3.000 2.700 2.740 501,753 -0.25(-8.36%)
Nov 12, 2014 2.980 3.010 2.970 2.990 210,509 -0.01(-0.33%)
Nov 11, 2014 3.000 3.020 2.980 3.000 178,043 -0.03(-0.99%)
Nov 10, 2014 3.040 3.040 2.970 3.030 279,490 +0.02(+0.66%)
Nov 07, 2014 2.930 3.010 2.920 3.010 221,200 +0.06(+2.03%)
Nov 06, 2014 2.980 3.000 2.920 2.950 243,772 -0.06(-1.99%)
Nov 05, 2014 3.070 3.070 2.950 3.010 378,018 +0.02(+0.67%)
Nov 04, 2014 3.180 3.180 2.960 2.990 384,453 -0.15(-4.78%)
Nov 03, 2014 3.170 3.200 3.090 3.140 322,296 -0.03(-0.95%)
Oct 31, 2014 3.170 3.240 3.050 3.170 617,036 +0.09(+2.92%)
Oct 30, 2014 3.000 3.090 2.965 3.080 881,056 +0.12(+4.05%)
Oct 29, 2014 2.910 3.089 2.870 2.960 1,028,920 +0.11(+3.86%)
Oct 28, 2014 2.670 2.850 2.650 2.850 425,700 +0.18(+6.74%)
Oct 27, 2014 2.840 2.710 2.650 2.670 226,009 -0.04(-1.48%)
Oct 24, 2014 2.790 2.790 2.650 2.710 144,483 -0.04(-1.45%)
Oct 23, 2014 2.770 2.810 2.690 2.750 262,469 -0.02(-0.72%)
Oct 22, 2014 2.850 2.860 2.720 2.770 406,975 +0.02(+0.73%)
Oct 21, 2014 2.610 2.750 2.590 2.750 302,604 +0.15(+5.77%)
Oct 20, 2014 2.560 2.580 2.560 2.600 157,177 +0.01(+0.39%)
Oct 17, 2014 2.690 2.780 2.540 2.590 713,233 -0.03(-1.15%)
Oct 16, 2014 2.480 2.730 2.480 2.620 444,214 +0.09(+3.56%)
Oct 15, 2014 2.420 2.560 2.360 2.530 639,556 +0.04(+1.61%)
Oct 14, 2014 2.510 2.580 2.450 2.490 528,428 +0.02(+0.81%)
Oct 13, 2014 2.560 2.600 2.430 2.470 339,500 -0.11(-4.26%)
Oct 10, 2014 2.550 2.660 2.520 2.580 373,232 -0.03(-1.15%)
Oct 09, 2014 2.770 2.770 2.650 2.610 397,511 -0.17(-6.12%)
Oct 08, 2014 2.730 2.800 2.640 2.780 646,109 +0.02(+0.72%)
Oct 07, 2014 2.930 2.930 2.760 2.760 403,864 -0.11(-3.83%)
Oct 06, 2014 2.900 2.940 2.827 2.870 329,578 +0.00(+0.00%)
Oct 03, 2014 2.960 3.080 2.870 2.870 1,063,775 +0.01(+0.35%)
Oct 02, 2014 2.740 2.870 2.700 2.860 697,899 +0.13(+4.76%)
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.