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, 2009 3.637 3.612 3.612 3.612 125,745 -0.02(-0.51%)
Dec 30, 2009 3.634 3.634 3.619 3.630 77,026 -0.00(-0.10%)
Dec 29, 2009 3.641 3.641 3.626 3.634 177,336 +0.02(+0.51%)
Dec 28, 2009 3.652 3.652 3.590 3.615 205,428 -0.02(-0.61%)
Dec 24, 2009 3.648 3.659 3.637 3.637 48,039 +0.00(+0.00%)
Dec 23, 2009 3.659 3.659 3.634 3.637 122,977 +0.00(+0.00%)
Dec 22, 2009 3.748 3.748 3.633 3.637 1,154,264 +0.01(+0.20%)
Dec 21, 2009 3.630 3.637 3.630 3.630 1,384,836 +0.00(+0.00%)
Dec 18, 2009 3.623 3.630 3.623 3.630 136,088 +0.01(+0.20%)
Dec 17, 2009 3.619 3.623 3.619 3.623 211,862 +0.00(+0.00%)
Dec 16, 2009 3.619 3.623 3.619 3.623 311,098 +0.01(+0.31%)
Dec 15, 2009 3.593 3.619 3.593 3.612 1,099,866 +0.02(+0.61%)
Dec 14, 2009 3.590 3.593 3.590 3.590 13,608 +0.00(+0.00%)
Dec 11, 2009 3.593 3.593 3.590 3.590 816 -0.02(-0.51%)
Dec 10, 2009 3.601 3.608 3.601 3.608 22,781 +0.01(+0.31%)
Dec 09, 2009 3.590 3.604 3.590 3.597 449,336 +0.01(+0.31%)
Dec 08, 2009 3.590 3.590 3.586 3.586 184,808 +0.00(+0.00%)
Dec 07, 2009 3.590 3.590 3.586 3.586 121,390 -0.00(-0.10%)
Dec 04, 2009 3.590 3.590 3.586 3.590 501,894 +0.00(+0.00%)
Dec 03, 2009 3.590 3.590 3.586 3.590 87,913 +0.00(+0.10%)
Dec 02, 2009 3.590 3.590 3.586 3.586 3,220,424 +0.00(+0.00%)
Dec 01, 2009 3.586 3.604 3.586 3.586 1,693,212 -0.00(-0.10%)
Nov 30, 2009 3.586 3.590 3.582 3.590 10,342 +0.00(+0.00%)
Nov 27, 2009 3.590 3.590 3.590 3.590 31,572 +0.00(+0.10%)
Nov 25, 2009 3.590 3.590 3.586 3.586 33,477 -0.00(-0.10%)
Nov 24, 2009 3.590 3.593 3.560 3.590 2,087,324 -0.00(-0.10%)
Nov 23, 2009 3.586 3.593 3.557 3.593 144,253 +0.00(+0.10%)
Nov 20, 2009 3.553 3.590 3.549 3.590 1,360 +0.01(+0.31%)
Nov 18, 2009 3.564 3.579 3.579 3.579 223,729 +0.01(+0.41%)
Nov 17, 2009 3.593 3.593 3.564 3.564 141,804 -0.02(-0.51%)
Nov 16, 2009 3.582 3.582 3.582 3.582 3,810 +0.01(+0.31%)
Nov 13, 2009 3.542 3.571 3.538 3.571 2,993 -0.02(-0.61%)
Nov 12, 2009 3.601 3.601 3.582 3.593 78,386 +0.00(+0.10%)
Nov 11, 2009 3.601 3.601 3.575 3.590 236,793 -0.01(-0.31%)
Nov 09, 2009 3.601 3.601 3.601 3.601 0 +0.00(+0.10%)
Nov 05, 2009 3.597 3.597 3.597 3.597 0 +0.03(+0.93%)
Nov 04, 2009 3.564 3.564 3.564 3.564 69,968 -0.01(-0.21%)
Nov 03, 2009 3.571 3.571 3.571 3.571 272 +0.00(+0.00%)
Oct 30, 2009 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Oct 29, 2009 3.571 3.571 3.571 3.571 1,633 +0.03(+0.83%)
Oct 28, 2009 3.542 3.542 3.542 3.542 1,701,105 -0.00(-0.10%)
Oct 27, 2009 3.549 3.549 3.545 3.545 8,165 +0.00(+0.00%)
Oct 23, 2009 3.545 3.545 3.545 3.545 0 -0.02(-0.52%)
Oct 19, 2009 3.553 3.564 3.564 3.564 13,881 +0.00(+0.00%)
Oct 16, 2009 3.564 3.564 3.564 3.564 544 -0.00(-0.10%)
Oct 15, 2009 3.568 3.568 3.568 3.568 61,239 +0.00(+0.00%)
Oct 14, 2009 3.545 3.568 3.545 3.568 8,165 +0.04(+1.04%)
Oct 13, 2009 3.557 3.557 3.531 3.531 7,076 -0.01(-0.21%)
Oct 09, 2009 3.538 3.538 3.538 3.538 0 -0.01(-0.21%)
Oct 06, 2009 3.545 3.545 3.545 3.545 0 -0.04(-1.13%)
Oct 02, 2009 3.586 3.586 3.586 3.586 0 +0.07(+1.99%)
Sep 29, 2009 3.516 3.516 3.516 3.516 0 +0.01(+0.21%)
Sep 23, 2009 3.520 3.509 3.509 3.509 1,088,707 -0.01(-0.31%)
Sep 22, 2009 3.512 3.520 3.509 3.520 214,747 +0.00(+0.10%)
Sep 21, 2009 3.516 3.520 3.487 3.516 130,372 +0.00(+0.00%)
Sep 17, 2009 3.509 3.516 3.516 3.516 13,608 -0.00(-0.10%)
Sep 16, 2009 3.520 3.520 3.512 3.520 2,620,247 +0.01(+0.21%)
Sep 15, 2009 3.520 3.527 3.512 3.512 2,256,346 -0.01(-0.42%)
Sep 14, 2009 3.505 3.527 3.505 3.527 3,194,268 +0.02(+0.63%)
Sep 11, 2009 3.520 3.520 3.476 3.505 133,094 -0.02(-0.52%)
Sep 10, 2009 3.509 3.523 3.505 3.523 308,185 +0.00(+0.10%)
Sep 09, 2009 3.512 3.520 3.509 3.520 250,674 +0.01(+0.31%)
Sep 08, 2009 3.494 3.509 3.494 3.509 145,886 -0.01(-0.21%)
Sep 03, 2009 3.516 3.516 3.516 3.516 3,538 -0.00(-0.10%)
Sep 01, 2009 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Aug 31, 2009 3.520 3.520 3.520 3.520 69,323 +0.00(+0.00%)
Aug 28, 2009 3.516 3.520 3.516 3.520 3,810 +0.01(+0.21%)
Aug 27, 2009 3.501 3.512 3.501 3.512 1,905 +0.01(+0.31%)
Aug 24, 2009 3.501 3.501 3.501 3.501 45,181 +0.00(+0.00%)
Aug 21, 2009 3.501 3.501 3.501 3.501 272 +0.00(+0.00%)
Aug 20, 2009 3.501 3.512 3.501 3.501 527,206 +0.00(+0.00%)
Aug 19, 2009 3.509 3.509 3.501 3.501 544,625 -0.01(-0.21%)
Aug 18, 2009 3.490 3.509 3.490 3.509 5,715 -0.00(-0.10%)
Aug 17, 2009 3.512 3.512 3.512 3.512 65,322 +0.00(+0.00%)
Aug 14, 2009 3.509 3.512 3.501 3.512 302,660 +0.00(+0.10%)
Aug 13, 2009 3.509 3.509 3.509 3.509 3,538 -0.00(-0.10%)
Aug 12, 2009 3.512 3.512 3.512 3.512 2,041,326 +0.02(+0.63%)
Aug 11, 2009 3.487 3.490 3.487 3.490 23,407 +0.02(+0.53%)
Aug 10, 2009 3.472 3.472 3.472 3.472 6,260 +0.00(+0.00%)
Aug 06, 2009 3.472 3.472 3.472 3.472 544,353 +0.00(+0.00%)
Aug 05, 2009 3.461 3.472 3.461 3.472 23,135 +0.01(+0.21%)
Aug 04, 2009 3.461 3.468 3.461 3.465 23,951 +0.01(+0.32%)
Aug 03, 2009 3.454 3.465 3.450 3.454 57,157 -0.01(-0.42%)
Jul 31, 2009 3.472 3.472 3.468 3.468 10,342 +0.00(+0.00%)
Jul 30, 2009 3.468 3.468 3.468 3.468 2,177 +0.00(+0.00%)
Jul 29, 2009 3.454 3.468 3.454 3.468 624,918 +0.02(+0.53%)
Jul 28, 2009 3.450 3.451 3.446 3.450 29,667 -0.00(-0.11%)
Jul 27, 2009 3.461 3.461 3.443 3.454 1,542,970 +0.00(+0.00%)
Jul 24, 2009 3.457 3.457 3.454 3.454 13,608 +0.00(+0.11%)
Jul 23, 2009 3.461 3.461 3.443 3.450 247,953 -0.01(-0.42%)
Jul 22, 2009 3.465 3.465 3.465 3.465 90,362 +0.00(+0.00%)
Jul 21, 2009 3.461 3.468 3.457 3.465 445,009 +0.01(+0.21%)
Jul 20, 2009 3.479 3.479 3.454 3.457 286,057 -0.03(-0.84%)
Jul 17, 2009 3.512 3.523 3.487 3.487 298,991 -0.03(-0.73%)
Jul 15, 2009 3.509 3.512 3.512 3.512 41,915 +0.06(+1.70%)
Jul 14, 2009 3.531 3.531 3.454 3.454 688,607 -0.01(-0.21%)
Jul 13, 2009 3.461 3.461 3.461 3.461 43,820 +0.01(+0.21%)
Jul 09, 2009 3.454 3.454 3.454 3.454 22,590 +0.01(+0.32%)
Jul 08, 2009 3.443 3.443 3.443 3.443 16,330 +0.00(+0.00%)
Jul 06, 2009 3.443 3.443 3.443 3.443 1,360 +0.00(+0.00%)
Jul 01, 2009 3.439 3.443 3.443 3.443 24,495 +0.00(+0.11%)
Jun 30, 2009 3.439 3.439 3.439 3.439 16,330 +0.00(+0.11%)
Jun 26, 2009 3.439 3.435 3.435 3.435 11,431 +0.01(+0.43%)
Jun 25, 2009 3.421 3.443 3.417 3.421 550,341 +0.01(+0.22%)
Jun 24, 2009 3.417 3.417 3.413 3.413 6,804 -0.01(-0.21%)
Jun 23, 2009 3.417 3.421 3.417 3.421 762,367 -0.01(-0.21%)
Jun 22, 2009 3.428 3.428 3.428 3.428 6,368 +0.01(+0.21%)
Jun 18, 2009 3.417 3.421 3.421 3.421 167,660 +0.00(+0.00%)
Jun 17, 2009 3.413 3.421 3.406 3.421 4,636,968 +0.00(+0.00%)
Jun 16, 2009 3.417 3.421 3.413 3.421 59,606 -0.01(-0.21%)
Jun 15, 2009 3.432 3.432 3.428 3.428 7,348 -0.00(-0.11%)
Jun 12, 2009 3.428 3.432 3.428 3.432 41,915 +0.01(+0.21%)
Jun 11, 2009 3.421 3.424 3.421 3.424 166,572 +0.01(+0.21%)
Jun 10, 2009 3.417 3.417 3.417 3.417 1,905 +0.01(+0.43%)
Jun 05, 2009 3.402 3.402 3.402 3.402 318,991 +0.00(+0.11%)
Jun 04, 2009 3.399 3.399 3.399 3.399 5,715 +0.01(+0.33%)
Jun 01, 2009 3.388 3.388 3.388 3.388 2,721 +0.00(+0.11%)
May 28, 2009 3.384 3.399 3.384 3.384 1,091,157 -0.01(-0.32%)
May 27, 2009 3.395 3.395 3.395 3.395 2,449 +0.00(+0.00%)
May 21, 2009 3.395 3.395 3.395 3.395 0 -0.00(-0.11%)
May 20, 2009 3.399 3.399 3.399 3.399 2,721 -0.00(-0.11%)
May 18, 2009 3.421 3.421 3.402 3.402 2,177 +0.04(+1.20%)
May 15, 2009 3.354 3.362 3.354 3.362 2,449 -0.01(-0.22%)
May 12, 2009 3.369 3.369 3.369 3.369 0 +0.00(+0.11%)
May 11, 2009 3.376 3.376 3.347 3.365 1,232,961 +0.00(+0.00%)
May 08, 2009 3.376 3.428 3.365 3.365 44,909 -0.01(-0.43%)
May 01, 2009 3.380 3.380 3.380 3.380 272 +0.01(+0.33%)
Apr 29, 2009 3.369 3.369 3.369 3.369 0 +0.02(+0.55%)
Apr 28, 2009 3.358 3.358 3.343 3.351 33,477 -0.03(-0.87%)
Apr 27, 2009 3.343 3.380 3.343 3.380 18,235 +0.01(+0.22%)
Apr 24, 2009 3.424 3.424 3.340 3.373 47,290 +0.03(+0.88%)
Apr 23, 2009 3.343 3.343 3.343 3.343 572,115 +0.00(+0.11%)
Apr 22, 2009 3.343 3.343 3.336 3.340 195,150 +0.00(+0.00%)
Apr 21, 2009 3.336 3.343 3.336 3.340 75,665 +0.00(+0.11%)
Apr 20, 2009 3.351 3.351 3.332 3.336 29,190 -0.01(-0.33%)
Apr 17, 2009 3.332 3.347 3.332 3.347 1,225,884 +0.01(+0.33%)
Apr 16, 2009 3.332 3.336 3.332 3.336 24,768 +0.00(+0.11%)
Apr 15, 2009 3.325 3.332 3.325 3.332 18,235 -0.00(-0.11%)
Apr 14, 2009 3.336 3.336 3.329 3.336 15,241 +0.00(+0.00%)
Apr 13, 2009 3.336 3.336 3.335 3.336 129,284 +0.00(+0.11%)
Apr 09, 2009 3.332 3.336 3.332 3.332 9,798 -0.00(-0.11%)
Apr 08, 2009 3.336 3.336 3.336 3.336 17,147 +0.00(+0.00%)
Apr 07, 2009 3.336 3.343 3.325 3.336 382,136 +0.00(+0.11%)
Apr 06, 2009 3.332 3.332 3.332 3.332 544 +0.01(+0.22%)
Apr 03, 2009 3.325 3.332 3.325 3.325 337,796 +0.00(+0.00%)
Apr 02, 2009 3.318 3.325 3.318 3.325 433,082 +0.01(+0.22%)
Apr 01, 2009 3.318 3.321 3.314 3.318 1,190,052 +0.00(+0.11%)
Mar 30, 2009 3.321 3.314 3.314 3.314 4,627 +0.00(+0.00%)
Mar 26, 2009 3.310 3.321 3.303 3.314 304,293 +0.01(+0.33%)
Mar 25, 2009 3.318 3.318 3.303 3.303 66,683 -0.01(-0.33%)
Mar 24, 2009 3.307 3.314 3.296 3.314 88,457 +0.00(+0.00%)
Mar 23, 2009 3.314 3.336 3.314 3.314 189,435 -0.02(-0.55%)
Mar 20, 2009 3.325 3.332 3.325 3.332 549,797 +0.01(+0.44%)
Mar 19, 2009 3.329 3.329 3.318 3.318 816 -0.01(-0.33%)
Mar 18, 2009 3.329 3.329 3.329 3.329 4,082 +0.01(+0.33%)
Mar 17, 2009 3.329 3.329 3.318 3.318 483,658 -0.01(-0.33%)
Mar 16, 2009 3.329 3.329 3.318 3.329 52,802 +0.00(+0.00%)
Mar 13, 2009 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 12, 2009 3.329 3.329 3.329 3.329 28,034 +0.00(+0.00%)
Mar 11, 2009 3.325 3.329 3.314 3.329 10,887 +0.00(+0.00%)
Mar 10, 2009 3.307 3.329 3.307 3.329 70,765 +0.01(+0.33%)
Mar 09, 2009 3.318 3.318 3.318 3.318 43,308 -0.01(-0.33%)
Mar 06, 2009 3.307 3.329 3.307 3.329 0 +0.02(+0.55%)
Mar 05, 2009 3.314 3.314 3.307 3.310 8,437 +0.00(+0.11%)
Mar 04, 2009 3.299 3.318 3.299 3.307 481,753 -0.02(-0.55%)
Mar 02, 2009 3.321 3.325 3.321 3.325 277,620 +0.00(+0.11%)
Feb 27, 2009 3.340 3.343 3.321 3.321 0 -0.00(-0.11%)
Feb 26, 2009 3.307 3.332 3.296 3.325 115,403 +0.02(+0.56%)
Feb 25, 2009 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 24, 2009 3.303 3.307 3.303 3.307 35,382 +0.00(+0.00%)
Feb 23, 2009 3.307 3.307 3.299 3.307 14,697 +0.01(+0.33%)
Feb 20, 2009 3.296 3.296 3.296 3.296 16,330 -0.01(-0.33%)
Feb 19, 2009 3.307 3.307 3.307 3.307 29,122 +0.00(+0.11%)
Feb 18, 2009 3.299 3.307 3.299 3.303 24,768 -0.00(-0.11%)
Feb 17, 2009 3.292 3.307 3.277 3.307 96,078 +0.00(+0.11%)
Feb 13, 2009 3.303 3.307 3.303 3.303 95,806 +0.00(+0.11%)
Feb 12, 2009 3.296 3.299 3.292 3.299 34,835 +0.00(+0.11%)
Feb 11, 2009 3.299 3.299 3.296 3.296 73,487 +0.00(+0.11%)
Feb 10, 2009 3.299 3.299 3.285 3.292 3,266 -0.01(-0.22%)
Feb 09, 2009 3.299 3.299 3.299 3.299 4,842 +0.00(+0.00%)
Feb 06, 2009 3.299 3.299 3.277 3.299 48,719 +0.02(+0.56%)
Feb 05, 2009 3.299 3.299 3.281 3.281 816 -0.02(-0.56%)
Feb 04, 2009 3.299 3.299 3.299 3.299 6,260 +0.00(+0.11%)
Feb 03, 2009 3.299 3.299 3.296 3.296 11,431 -0.00(-0.06%)
Feb 02, 2009 3.299 3.299 3.297 3.297 11,839 -0.00(-0.06%)
Jan 30, 2009 3.285 3.299 3.285 3.299 0 +0.00(+0.00%)
Jan 23, 2009 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Jan 22, 2009 3.299 3.299 3.299 3.299 8,165 +0.01(+0.45%)
Jan 21, 2009 3.299 3.299 3.285 3.285 6,532 +0.03(+0.90%)
Jan 20, 2009 3.270 3.303 3.171 3.255 335,321 +0.04(+1.26%)
Jan 16, 2009 3.215 3.215 3.215 3.215 120,302 +0.02(+0.57%)
Jan 15, 2009 3.196 3.200 3.193 3.196 697,045 -0.00(-0.11%)
Jan 14, 2009 3.196 3.248 3.185 3.200 2,613,442 +0.01(+0.46%)
Jan 13, 2009 3.196 3.196 3.185 3.185 1,129,534 -0.04(-1.14%)
Jan 12, 2009 3.200 3.222 3.189 3.222 2,449 +0.04(+1.39%)
Jan 09, 2009 3.185 3.196 3.163 3.178 5,443 -0.02(-0.57%)
Jan 08, 2009 3.193 3.196 3.178 3.196 45,181 +0.00(+0.11%)
Jan 07, 2009 3.167 3.193 3.167 3.193 17,283 +0.01(+0.35%)
Jan 06, 2009 3.182 3.204 3.182 3.182 537,726 +0.00(+0.00%)
Jan 05, 2009 3.123 3.189 3.123 3.182 406,360 +0.03(+1.05%)
Jan 02, 2009 3.134 3.196 3.123 3.149 0 +0.03(+0.82%)
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.