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, 2015 3.400 3.530 3.400 3.520 255,087 +0.14(+4.14%)
Sep 29, 2015 3.390 3.420 3.320 3.380 219,253 +0.00(+0.00%)
Sep 28, 2015 3.560 3.560 3.350 3.380 319,987 -0.12(-3.43%)
Sep 25, 2015 3.850 3.850 3.470 3.500 428,633 -0.33(-8.62%)
Sep 24, 2015 3.820 3.860 3.750 3.830 211,360 +0.01(+0.26%)
Sep 23, 2015 3.840 3.860 3.820 3.820 205,895 -0.03(-0.78%)
Sep 22, 2015 3.820 3.870 3.820 3.850 189,034 +0.03(+0.79%)
Sep 21, 2015 3.950 3.950 3.800 3.820 247,336 -0.10(-2.55%)
Sep 18, 2015 3.920 3.940 3.810 3.920 354,678 +0.02(+0.51%)
Sep 17, 2015 3.750 3.900 3.750 3.900 305,942 +0.15(+4.00%)
Sep 16, 2015 3.710 3.780 3.700 3.750 370,404 -0.04(-1.06%)
Sep 15, 2015 3.700 3.800 3.670 3.790 191,223 +0.06(+1.61%)
Sep 14, 2015 3.730 3.770 3.660 3.730 139,067 -0.01(-0.27%)
Sep 11, 2015 3.710 3.750 3.680 3.740 168,739 +0.01(+0.27%)
Sep 10, 2015 3.720 3.750 3.640 3.730 253,647 +0.02(+0.54%)
Sep 09, 2015 3.780 3.780 3.700 3.710 278,034 -0.01(-0.27%)
Sep 08, 2015 3.800 3.800 3.720 3.720 197,940 -0.03(-0.80%)
Sep 04, 2015 3.610 3.750 3.750 3.750 206,400 +0.08(+2.18%)
Sep 03, 2015 3.480 3.680 3.480 3.670 257,559 +0.17(+4.86%)
Sep 02, 2015 3.410 3.500 3.340 3.500 233,132 +0.13(+3.86%)
Sep 01, 2015 3.390 3.440 3.370 3.370 271,102 -0.08(-2.32%)
Aug 31, 2015 3.380 3.480 3.330 3.450 475,738 +0.10(+2.99%)
Aug 28, 2015 3.270 3.420 3.270 3.350 542,269 +0.08(+2.45%)
Aug 27, 2015 3.400 3.490 3.230 3.270 818,174 -0.12(-3.54%)
Aug 26, 2015 3.460 3.460 3.260 3.390 434,637 +0.02(+0.59%)
Aug 25, 2015 3.450 3.450 3.320 3.370 407,116 +0.08(+2.43%)
Aug 24, 2015 3.330 3.510 3.260 3.290 613,279 -0.22(-6.27%)
Aug 21, 2015 3.480 3.640 3.460 3.510 734,865 -0.05(-1.40%)
Aug 20, 2015 3.610 3.790 3.560 3.560 475,140 -0.21(-5.57%)
Aug 19, 2015 3.950 3.960 3.670 3.770 531,385 -0.21(-5.28%)
Aug 18, 2015 4.060 4.060 3.500 3.980 881,211 +0.03(+0.76%)
Aug 17, 2015 3.870 3.950 3.800 3.950 310,837 +0.09(+2.33%)
Aug 14, 2015 3.830 3.905 3.810 3.860 282,300 +0.04(+1.05%)
Aug 13, 2015 3.760 3.830 3.667 3.820 233,549 +0.08(+2.14%)
Aug 12, 2015 3.930 3.950 3.720 3.740 536,331 -0.25(-6.27%)
Aug 11, 2015 4.140 4.150 3.950 3.990 216,114 -0.14(-3.39%)
Aug 10, 2015 4.140 4.160 4.080 4.130 523,887 +0.01(+0.24%)
Aug 07, 2015 4.030 4.130 3.990 4.120 587,815 +0.10(+2.49%)
Aug 06, 2015 4.010 4.050 3.890 4.020 383,583 +0.03(+0.75%)
Aug 05, 2015 3.990 4.060 3.950 3.990 616,086 +0.01(+0.25%)
Aug 04, 2015 3.930 3.990 3.920 3.980 326,015 +0.04(+1.02%)
Aug 03, 2015 3.900 3.990 3.890 3.940 246,375 -0.02(-0.51%)
Jul 31, 2015 3.860 3.980 3.860 3.960 532,687 +0.09(+2.33%)
Jul 30, 2015 3.880 3.930 3.830 3.870 575,754 -0.05(-1.28%)
Jul 29, 2015 4.030 4.070 3.920 3.920 363,253 -0.16(-3.92%)
Jul 28, 2015 4.000 4.090 3.870 4.080 328,221 +0.08(+2.00%)
Jul 27, 2015 4.040 4.070 3.920 4.000 295,039 -0.07(-1.72%)
Jul 24, 2015 4.020 4.120 3.950 4.070 377,124 +0.01(+0.25%)
Jul 23, 2015 4.140 4.200 4.060 4.060 401,225 -0.11(-2.64%)
Jul 22, 2015 4.260 4.320 4.140 4.170 610,954 -0.13(-3.02%)
Jul 21, 2015 4.280 4.440 4.260 4.300 540,533 +0.02(+0.47%)
Jul 20, 2015 4.410 4.500 4.280 4.280 704,378 -0.05(-1.15%)
Jul 17, 2015 4.330 4.350 4.200 4.330 492,555 +0.04(+0.93%)
Jul 16, 2015 4.140 4.310 4.100 4.290 807,893 +0.19(+4.63%)
Jul 15, 2015 4.110 4.150 4.010 4.100 679,976 +0.04(+0.99%)
Jul 14, 2015 3.850 4.080 3.810 4.060 1,249,556 +0.32(+8.56%)
Jul 13, 2015 3.760 3.790 3.690 3.740 940,749 -0.01(-0.27%)
Jul 10, 2015 3.660 3.770 3.640 3.750 315,417 +0.11(+3.02%)
Jul 09, 2015 3.690 3.710 3.640 3.640 336,177 -0.03(-0.82%)
Jul 08, 2015 3.660 3.740 3.610 3.670 325,042 -0.02(-0.54%)
Jul 07, 2015 3.820 3.820 3.660 3.690 782,180 -0.12(-3.15%)
Jul 06, 2015 3.800 3.821 3.700 3.810 378,738 -0.02(-0.52%)
Jul 02, 2015 3.820 3.830 3.830 3.830 373,500 +0.04(+1.06%)
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.