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 (%)
Nov 28, 2008 8.330 8.330 8.330 8.330 4,200 +0.00(+0.00%)
Nov 26, 2008 8.350 8.350 8.300 8.330 13,700 -0.02(-0.24%)
Nov 25, 2008 8.350 8.350 8.350 8.350 4,000 +0.03(+0.36%)
Nov 24, 2008 8.330 8.330 8.310 8.320 32,800 -0.03(-0.36%)
Nov 21, 2008 8.350 8.350 8.350 8.350 24,000 +0.00(+0.00%)
Nov 20, 2008 8.350 8.350 8.340 8.350 48,900 +0.02(+0.24%)
Nov 19, 2008 8.350 8.350 8.330 8.330 2,100 -0.02(-0.24%)
Nov 18, 2008 8.350 8.350 8.319 8.350 31,700 +0.00(+0.00%)
Nov 17, 2008 8.350 8.350 8.300 8.350 146,670 +0.05(+0.60%)
Nov 14, 2008 8.300 8.300 8.300 8.300 600 +0.00(+0.00%)
Nov 13, 2008 8.350 8.400 8.270 8.300 141,100 -0.01(-0.12%)
Nov 12, 2008 8.330 8.340 8.300 8.310 270,200 -0.01(-0.12%)
Nov 11, 2008 8.310 8.340 8.300 8.320 1,399,200 -0.08(-0.95%)
Nov 10, 2008 8.400 8.400 8.400 8.400 200 +0.05(+0.60%)
Nov 07, 2008 8.350 8.360 8.350 8.350 121,500 +0.02(+0.24%)
Nov 06, 2008 8.240 8.350 8.240 8.330 153,300 +0.02(+0.24%)
Nov 05, 2008 8.300 8.310 8.300 8.310 200 -0.04(-0.48%)
Nov 04, 2008 8.600 8.600 8.300 8.350 145,100 -0.12(-1.42%)
Oct 31, 2008 8.500 8.470 8.470 8.470 1,800 +0.07(+0.83%)
Oct 30, 2008 8.400 8.420 8.390 8.400 37,100 +0.00(+0.00%)
Oct 29, 2008 8.450 8.450 8.350 8.400 9,900 -0.05(-0.59%)
Oct 28, 2008 8.450 8.450 8.440 8.450 1,000 +0.00(+0.00%)
Oct 27, 2008 8.510 8.510 8.450 8.450 790 -0.05(-0.59%)
Oct 24, 2008 8.240 8.500 8.240 8.500 2,800 +0.19(+2.29%)
Oct 23, 2008 8.450 8.450 8.280 8.310 22,400 -0.14(-1.66%)
Oct 22, 2008 8.650 8.650 8.350 8.450 78,200 -0.25(-2.87%)
Oct 21, 2008 8.380 8.730 8.380 8.700 4,400 +0.32(+3.82%)
Oct 20, 2008 8.350 8.380 8.260 8.380 1,700 +0.19(+2.32%)
Oct 17, 2008 8.190 8.190 8.190 8.190 100 -0.02(-0.24%)
Oct 16, 2008 8.250 8.250 8.210 8.210 400 +0.13(+1.61%)
Oct 15, 2008 8.300 8.300 7.750 8.080 4,800 -0.22(-2.65%)
Oct 14, 2008 8.580 8.680 7.750 8.300 20,500 -0.28(-3.26%)
Oct 13, 2008 8.100 8.930 8.100 8.580 45,800 +0.50(+6.19%)
Oct 10, 2008 8.150 8.150 8.050 8.080 942,700 -0.07(-0.86%)
Oct 08, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 07, 2008 8.500 8.500 8.110 8.150 26,400 -0.37(-4.34%)
Oct 06, 2008 8.670 8.670 8.520 8.520 3,100 -0.03(-0.35%)
Oct 03, 2008 8.670 8.670 8.550 8.550 405,400 -0.02(-0.23%)
Oct 02, 2008 8.720 8.720 8.570 8.570 2,300 -0.01(-0.12%)
Oct 01, 2008 8.700 8.700 8.580 8.580 111,800 -0.21(-2.39%)
Sep 30, 2008 8.900 8.900 8.790 8.790 200 -0.10(-1.12%)
Sep 29, 2008 9.040 9.040 8.890 8.890 4,600 -0.25(-2.74%)
Sep 26, 2008 9.140 9.140 9.140 9.140 0 -0.03(-0.33%)
Sep 25, 2008 9.170 9.170 9.170 9.170 1,000 +0.20(+2.23%)
Sep 24, 2008 8.970 9.100 8.960 8.970 2,100 -0.14(-1.54%)
Sep 23, 2008 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Sep 22, 2008 9.110 9.110 9.110 9.110 2,800 -0.05(-0.55%)
Sep 19, 2008 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Sep 18, 2008 9.200 9.200 9.150 9.160 55,000 -0.04(-0.43%)
Sep 17, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 16, 2008 9.200 9.200 9.200 9.200 125,300 +0.00(+0.00%)
Sep 15, 2008 9.200 9.200 9.200 9.200 1,500 -0.05(-0.54%)
Sep 11, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 10, 2008 9.300 9.300 9.200 9.250 362,000 +0.00(+0.00%)
Sep 09, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 08, 2008 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Sep 05, 2008 9.250 9.250 9.250 9.250 0 -0.15(-1.60%)
Sep 02, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 29, 2008 9.400 9.400 9.400 9.400 1,900 +0.10(+1.08%)
Aug 27, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 26, 2008 9.300 9.300 9.300 9.300 2,000 +0.07(+0.76%)
Aug 25, 2008 9.250 9.250 9.230 9.230 128,600 -0.02(-0.22%)
Aug 19, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 18, 2008 9.200 9.250 9.200 9.250 16,000 +0.00(+0.00%)
Aug 15, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 14, 2008 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Aug 13, 2008 9.250 9.250 9.250 9.250 21,300 -0.05(-0.54%)
Aug 12, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 11, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 08, 2008 9.250 9.300 9.250 9.300 25,300 +0.00(+0.00%)
Aug 07, 2008 9.200 9.300 9.200 9.300 287,500 +0.10(+1.09%)
Aug 06, 2008 9.200 9.250 9.200 9.200 186,100 +0.05(+0.55%)
Aug 05, 2008 9.200 9.200 9.150 9.150 17,000 -0.03(-0.33%)
Aug 04, 2008 9.180 9.180 9.180 9.180 2,500 +0.00(+0.00%)
Aug 01, 2008 9.180 9.180 9.180 9.180 10,000 +0.00(+0.00%)
Jul 31, 2008 9.180 9.200 9.180 9.180 4,200 +0.00(+0.00%)
Jul 30, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jul 29, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jul 28, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jul 25, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jul 24, 2008 9.150 9.180 9.150 9.180 127,900 -0.02(-0.22%)
Jul 23, 2008 9.170 9.200 9.150 9.200 53,000 +0.05(+0.55%)
Jul 22, 2008 9.150 9.150 9.150 9.150 50,000 +0.03(+0.33%)
Jul 21, 2008 9.120 9.120 9.120 9.120 298,300 +0.00(+0.00%)
Jul 18, 2008 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Jul 17, 2008 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Jul 16, 2008 9.120 9.120 9.120 9.120 100 +0.01(+0.11%)
Jul 15, 2008 9.100 9.110 9.060 9.110 52,000 +0.04(+0.44%)
Jul 14, 2008 9.060 9.100 9.060 9.070 163,534 +0.01(+0.11%)
Jul 11, 2008 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Jul 10, 2008 9.100 9.100 9.060 9.060 200,100 -0.02(-0.22%)
Jul 09, 2008 9.080 9.080 9.080 9.080 100 -0.02(-0.22%)
Jul 08, 2008 9.120 9.120 9.100 9.100 3,600 +0.00(+0.00%)
Jul 07, 2008 9.100 9.100 9.050 9.100 51,500 +1.10(+13.75%)
Jul 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 30, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 27, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 24, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 20, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 19, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 18, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 17, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 13, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 12, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 11, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 10, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 06, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 05, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 30, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 29, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 28, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 27, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 22, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 21, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 20, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 19, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 14, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 13, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 12, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 08, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 07, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 06, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 05, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 30, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 29, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 28, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 24, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 22, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 21, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 18, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 17, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 15, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 14, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 11, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 08, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 07, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 04, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 03, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 01, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 28, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 27, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
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.