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 (%)
Sep 30, 2010 5.510 5.570 5.490 5.500 51,900 +0.00(+0.00%)
Sep 29, 2010 5.550 5.555 5.490 5.500 5,250 -0.02(-0.36%)
Sep 28, 2010 5.640 5.650 5.500 5.520 88,300 -0.08(-1.43%)
Sep 27, 2010 5.750 5.750 5.500 5.600 144,864 -0.22(-3.78%)
Sep 24, 2010 5.770 5.920 5.770 5.820 5,373 +0.08(+1.39%)
Sep 23, 2010 5.790 5.790 5.582 5.740 6,255 -0.10(-1.71%)
Sep 22, 2010 5.730 5.860 5.730 5.840 900 +0.05(+0.86%)
Sep 21, 2010 5.680 5.950 5.680 5.790 16,557 +0.09(+1.58%)
Sep 20, 2010 5.599 5.760 5.560 5.700 37,767 +0.08(+1.42%)
Sep 17, 2010 5.620 5.650 5.600 5.620 5,204 -0.03(-0.53%)
Sep 15, 2010 5.610 5.720 5.600 5.650 260,100 +0.05(+0.89%)
Sep 14, 2010 5.700 5.700 5.600 5.600 20,428 -0.09(-1.58%)
Sep 13, 2010 5.690 5.690 5.690 5.690 100 +0.00(+0.00%)
Sep 10, 2010 5.720 5.720 5.670 5.690 1,670 +0.02(+0.35%)
Sep 09, 2010 5.730 5.730 5.650 5.670 3,852 -0.07(-1.15%)
Sep 08, 2010 5.840 5.840 5.700 5.736 13,350 -0.15(-2.61%)
Sep 07, 2010 5.830 5.900 5.830 5.890 7,183 -0.02(-0.34%)
Sep 03, 2010 5.950 5.950 5.820 5.910 10,900 +0.00(+0.00%)
Sep 02, 2010 5.860 5.960 5.820 5.910 12,399 +0.12(+2.11%)
Sep 01, 2010 5.730 5.788 5.730 5.788 2,100 +0.09(+1.54%)
Aug 31, 2010 5.290 5.700 5.040 5.700 4,100 +0.06(+1.06%)
Aug 30, 2010 5.690 5.700 5.640 5.640 1,450 -0.05(-0.88%)
Aug 27, 2010 5.690 5.700 5.500 5.690 12,770 +0.04(+0.71%)
Aug 26, 2010 5.650 5.650 5.650 5.650 1,100 -0.01(-0.17%)
Aug 25, 2010 5.730 5.730 5.600 5.660 8,000 -0.07(-1.22%)
Aug 24, 2010 5.750 5.750 5.600 5.730 4,650 -0.09(-1.55%)
Aug 23, 2010 5.970 5.970 5.820 5.820 2,700 -0.20(-3.32%)
Aug 20, 2010 6.020 6.020 6.020 6.020 100 +0.02(+0.33%)
Aug 19, 2010 5.920 6.010 5.780 6.000 60,300 +0.09(+1.52%)
Aug 18, 2010 6.120 6.180 5.860 5.910 9,300 -0.18(-2.96%)
Aug 17, 2010 6.020 6.090 5.950 6.090 4,000 +0.04(+0.66%)
Aug 16, 2010 6.170 6.170 5.960 6.050 5,860 -0.12(-1.94%)
Aug 13, 2010 6.170 6.250 6.147 6.170 4,500 +0.01(+0.16%)
Aug 12, 2010 6.160 6.180 6.050 6.160 9,900 -0.04(-0.65%)
Aug 11, 2010 6.150 6.360 6.120 6.200 3,870 +0.00(+0.00%)
Aug 10, 2010 6.100 6.220 6.000 6.200 8,000 +0.06(+0.98%)
Aug 09, 2010 6.220 6.260 6.010 6.140 7,265 -0.07(-1.13%)
Aug 06, 2010 6.210 6.210 5.990 6.210 3,800 +0.17(+2.81%)
Aug 05, 2010 6.210 6.250 6.000 6.040 13,100 -0.19(-3.05%)
Aug 04, 2010 6.200 6.300 6.180 6.230 7,500 +0.09(+1.47%)
Aug 03, 2010 6.400 6.400 6.100 6.140 9,055 -0.26(-4.06%)
Aug 02, 2010 6.600 6.600 6.150 6.400 4,300 -0.18(-2.73%)
Jul 30, 2010 6.580 6.580 6.400 6.580 6,300 +0.08(+1.23%)
Jul 29, 2010 6.540 6.540 6.500 6.500 600 -0.03(-0.46%)
Jul 28, 2010 6.630 6.725 6.530 6.530 1,600 -0.05(-0.76%)
Jul 27, 2010 6.850 6.850 6.580 6.580 4,874 -0.27(-3.94%)
Jul 26, 2010 6.810 6.850 6.810 6.850 14,400 +0.03(+0.44%)
Jul 23, 2010 6.670 6.920 6.640 6.820 11,310 +0.19(+2.86%)
Jul 22, 2010 6.580 6.630 6.550 6.630 17,520 +0.11(+1.69%)
Jul 21, 2010 6.340 6.610 6.340 6.520 10,450 +0.19(+3.00%)
Jul 20, 2010 6.130 6.330 5.930 6.330 12,200 +0.20(+3.26%)
Jul 19, 2010 5.860 6.137 5.860 6.130 11,400 +0.31(+5.33%)
Jul 16, 2010 5.820 5.870 5.810 5.820 11,150 -0.03(-0.55%)
Jul 15, 2010 5.900 5.900 5.810 5.852 3,500 -0.06(-0.98%)
Jul 14, 2010 6.000 6.030 5.900 5.910 1,900 -0.12(-1.99%)
Jul 13, 2010 5.890 6.030 5.890 6.030 7,700 +0.14(+2.38%)
Jul 12, 2010 6.000 6.000 5.890 5.890 10,090 -0.11(-1.83%)
Jul 09, 2010 6.000 6.000 5.960 6.000 35,900 +0.02(+0.33%)
Jul 08, 2010 5.960 6.000 5.890 5.980 27,202 -0.01(-0.17%)
Jul 07, 2010 6.070 6.070 5.868 5.990 62,437 -0.08(-1.32%)
Jul 06, 2010 6.060 6.080 6.017 6.070 14,200 +0.07(+1.17%)
Jul 02, 2010 6.000 6.210 5.910 6.000 8,900 -0.20(-3.23%)
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.