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, 2019 4.821 4.936 4.352 4.906 72,178 -0.01(-0.16%)
May 30, 2019 4.929 4.998 4.606 4.913 117,102 -0.07(-1.39%)
May 29, 2019 5.090 5.183 4.890 4.983 59,033 -0.11(-2.11%)
May 28, 2019 5.713 5.713 5.052 5.090 153,551 -0.58(-10.18%)
May 24, 2019 5.667 5.719 5.527 5.667 133,450 +0.11(+1.99%)
May 23, 2019 5.674 5.704 5.357 5.556 94,103 -0.13(-2.21%)
May 22, 2019 5.652 5.704 5.652 5.682 67,583 +0.03(+0.52%)
May 21, 2019 5.689 5.700 5.645 5.652 43,154 +0.03(+0.53%)
May 20, 2019 5.719 5.719 5.615 5.623 70,769 -0.10(-1.68%)
May 17, 2019 5.593 5.733 5.578 5.719 79,989 +0.14(+2.52%)
May 16, 2019 5.578 5.682 5.512 5.578 92,970 +0.10(+1.89%)
May 15, 2019 5.615 5.874 5.475 5.475 159,082 -0.13(-2.37%)
May 14, 2019 5.586 5.704 5.371 5.608 145,783 +0.12(+2.15%)
May 13, 2019 5.512 5.519 5.039 5.490 132,951 +0.27(+5.24%)
May 10, 2019 5.105 5.349 5.105 5.216 27,745 +0.07(+1.29%)
May 09, 2019 5.135 5.201 4.987 5.150 27,766 -0.07(-1.27%)
May 08, 2019 5.098 5.290 4.936 5.216 46,407 +0.03(+0.57%)
May 07, 2019 5.091 5.218 5.091 5.187 16,730 -0.08(-1.54%)
May 06, 2019 5.172 5.275 4.803 5.268 142,117 -0.19(-3.52%)
May 03, 2019 5.416 5.600 5.346 5.460 37,626 +0.07(+1.37%)
May 02, 2019 5.224 5.394 5.220 5.386 29,671 +0.16(+2.97%)
May 01, 2019 5.364 5.364 5.202 5.231 13,978 -0.10(-1.80%)
Apr 30, 2019 5.312 5.334 5.253 5.327 21,828 -0.09(-1.64%)
Apr 29, 2019 5.357 5.689 5.243 5.416 54,478 +0.06(+1.10%)
Apr 26, 2019 5.128 5.423 5.086 5.357 20,031 +0.14(+2.69%)
Apr 25, 2019 5.453 5.519 5.032 5.216 69,601 -0.30(-5.49%)
Apr 24, 2019 5.571 5.615 5.512 5.519 14,920 -0.09(-1.58%)
Apr 23, 2019 5.645 5.674 5.571 5.608 20,952 -0.07(-1.17%)
Apr 22, 2019 5.623 5.674 5.342 5.674 29,993 +0.15(+2.67%)
Apr 18, 2019 5.364 5.527 5.298 5.527 22,602 +0.18(+3.46%)
Apr 17, 2019 5.763 5.807 5.180 5.342 83,253 -0.52(-8.94%)
Apr 16, 2019 5.763 5.911 5.763 5.867 52,355 +0.12(+2.06%)
Apr 15, 2019 5.615 5.748 5.482 5.748 54,831 +0.17(+3.05%)
Apr 12, 2019 5.371 5.586 5.327 5.578 51,837 +0.24(+4.57%)
Apr 11, 2019 5.061 5.394 5.061 5.334 64,009 +0.27(+5.40%)
Apr 10, 2019 4.950 5.135 4.886 5.061 55,460 +0.16(+3.32%)
Apr 09, 2019 4.766 4.995 4.701 4.899 23,011 +0.08(+1.69%)
Apr 08, 2019 4.803 4.825 4.729 4.817 33,872 +0.03(+0.62%)
Apr 05, 2019 4.640 4.825 4.640 4.788 33,565 +0.04(+0.78%)
Apr 04, 2019 4.647 4.758 4.515 4.751 31,243 +0.15(+3.21%)
Apr 03, 2019 4.485 4.604 4.470 4.603 27,532 +0.14(+3.15%)
Apr 02, 2019 4.433 4.544 4.433 4.463 30,114 +0.02(+0.50%)
Apr 01, 2019 4.692 4.692 4.433 4.440 85,581 -0.21(-4.60%)
Mar 29, 2019 4.766 4.795 4.655 4.655 29,505 -0.08(-1.72%)
Mar 28, 2019 4.677 4.795 4.655 4.736 61,238 +0.06(+1.26%)
Mar 27, 2019 4.662 4.795 4.588 4.677 28,480 +0.02(+0.48%)
Mar 26, 2019 4.566 4.729 4.551 4.655 64,990 +0.09(+1.94%)
Mar 25, 2019 4.566 4.700 4.507 4.566 40,285 -0.01(-0.16%)
Mar 22, 2019 4.544 4.633 4.537 4.573 26,663 -0.07(-1.59%)
Mar 21, 2019 4.677 4.729 4.618 4.647 33,717 -0.03(-0.63%)
Mar 20, 2019 4.647 4.677 4.547 4.677 46,071 +0.17(+3.77%)
Mar 19, 2019 4.537 4.640 4.477 4.507 31,231 +0.01(+0.33%)
Mar 18, 2019 4.507 4.743 4.485 4.492 50,931 +0.00(+0.00%)
Mar 15, 2019 4.751 4.825 4.477 4.492 73,357 -0.27(-5.74%)
Mar 14, 2019 4.884 4.980 4.751 4.766 23,242 -0.22(-4.44%)
Mar 13, 2019 4.839 4.987 4.780 4.987 35,778 +0.20(+4.17%)
Mar 12, 2019 4.743 4.980 4.664 4.788 37,118 -0.02(-0.46%)
Mar 11, 2019 4.477 4.854 4.470 4.810 77,902 +0.33(+7.25%)
Mar 08, 2019 4.463 4.513 4.389 4.485 40,739 +0.02(+0.50%)
Mar 07, 2019 4.507 4.551 4.359 4.463 26,841 -0.05(-1.15%)
Mar 06, 2019 4.566 4.566 4.448 4.514 23,824 -0.05(-1.13%)
Mar 05, 2019 4.226 4.610 4.219 4.566 54,157 +0.35(+8.23%)
Mar 04, 2019 4.404 4.596 4.197 4.219 125,602 -0.01(-0.17%)
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.