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, 2018 3.250 3.390 3.250 3.250 98,000 -0.05(-1.52%)
Dec 28, 2018 3.080 3.430 3.080 3.300 172,700 +0.22(+7.14%)
Dec 27, 2018 3.500 3.590 2.900 3.080 213,171 -0.47(-13.24%)
Dec 26, 2018 3.850 3.850 3.357 3.550 217,988 -0.40(-10.13%)
Dec 24, 2018 4.250 4.250 3.950 3.950 54,000 -0.33(-7.71%)
Dec 21, 2018 4.590 4.640 4.200 4.280 90,700 -0.42(-8.94%)
Dec 20, 2018 5.210 5.340 4.600 4.700 160,830 -0.66(-12.31%)
Dec 19, 2018 5.320 5.550 5.180 5.360 83,855 +0.00(+0.00%)
Dec 18, 2018 5.380 5.530 5.340 5.360 61,315 -0.19(-3.42%)
Dec 17, 2018 5.920 5.940 5.530 5.550 121,789 -0.47(-7.81%)
Dec 14, 2018 6.060 6.220 5.960 6.020 75,600 -0.22(-3.53%)
Dec 13, 2018 6.460 6.500 6.240 6.240 16,141 -0.21(-3.26%)
Dec 12, 2018 6.310 6.560 6.310 6.450 53,188 +0.14(+2.22%)
Dec 11, 2018 6.400 6.580 6.260 6.310 57,832 -0.08(-1.25%)
Dec 10, 2018 6.430 6.670 6.310 6.390 37,048 -0.31(-4.63%)
Dec 07, 2018 6.790 6.860 6.480 6.700 14,200 -0.06(-0.89%)
Dec 06, 2018 6.820 7.000 6.710 6.760 10,383 -0.16(-2.31%)
Dec 04, 2018 7.040 7.090 6.880 6.920 9,100 -0.26(-3.62%)
Dec 03, 2018 6.970 7.230 6.780 7.180 23,049 +0.32(+4.66%)
Nov 30, 2018 6.960 7.000 6.780 6.860 26,600 -0.05(-0.72%)
Nov 29, 2018 6.780 6.990 6.686 6.910 40,158 +0.24(+3.60%)
Nov 28, 2018 7.200 7.340 6.670 6.670 24,617 -0.58(-8.00%)
Nov 27, 2018 6.950 7.480 6.880 7.250 39,074 +0.20(+2.84%)
Nov 26, 2018 7.110 7.480 6.980 7.050 40,754 -0.18(-2.49%)
Nov 23, 2018 7.060 7.490 6.950 7.230 49,300 +0.63(+9.55%)
Nov 21, 2018 6.600 6.600 6.600 0 +0.40(+6.45%)
Nov 20, 2018 6.180 6.240 6.150 6.200 39,475 +0.01(+0.16%)
Nov 19, 2018 6.270 6.280 6.150 6.190 115,539 -0.08(-1.28%)
Nov 16, 2018 6.180 6.390 6.150 6.270 32,300 +0.09(+1.46%)
Nov 15, 2018 6.000 6.650 5.916 6.180 118,720 -0.02(-0.32%)
Nov 14, 2018 6.640 8.460 6.150 6.200 145,739 +5.77(+1346.91%)
Nov 13, 2018 0.4300 0.4749 0.4144 0.4285 230,577 -0.01(-2.61%)
Nov 12, 2018 0.4600 0.4897 0.4300 0.4400 323,426 -0.03(-5.38%)
Nov 09, 2018 0.5000 0.5000 0.4500 0.4650 455,500 -0.04(-8.82%)
Nov 08, 2018 0.5300 0.5300 0.4900 0.5100 903,290 -0.02(-3.77%)
Nov 07, 2018 0.4900 0.5400 0.4700 0.5300 781,534 +0.04(+7.44%)
Nov 06, 2018 0.4300 0.5000 0.4168 0.4933 1,254,543 +0.07(+17.45%)
Nov 05, 2018 0.3900 0.4200 0.3900 0.4200 193,723 +0.01(+2.19%)
Nov 02, 2018 0.4000 0.4350 0.3900 0.4110 576,600 +0.02(+4.02%)
Nov 01, 2018 0.3600 0.4098 0.3501 0.3951 861,843 +0.04(+11.89%)
Oct 31, 2018 0.3750 0.3950 0.3531 0.3531 465,053 -0.03(-7.23%)
Oct 30, 2018 0.4000 0.4000 0.3763 0.3806 142,602 -0.01(-1.48%)
Oct 29, 2018 0.3900 0.3990 0.3860 0.3863 288,539 -0.00(-0.95%)
Oct 26, 2018 0.4000 0.4000 0.3800 0.3900 182,500 -0.01(-1.96%)
Oct 25, 2018 0.4050 0.4050 0.3883 0.3978 435,759 +0.01(+2.05%)
Oct 24, 2018 0.3900 0.4068 0.3873 0.3898 209,063 -0.00(-0.05%)
Oct 23, 2018 0.4000 0.4110 0.3789 0.3900 364,887 -0.01(-2.50%)
Oct 22, 2018 0.4056 0.4386 0.3915 0.4000 1,125,379 +0.01(+2.56%)
Oct 19, 2018 0.3800 0.4000 0.3800 0.3900 208,500 +0.01(+1.93%)
Oct 18, 2018 0.4190 0.4190 0.3800 0.3826 218,520 -0.03(-6.64%)
Oct 17, 2018 0.4234 0.4296 0.4000 0.4098 199,440 +0.00(+0.64%)
Oct 16, 2018 0.4000 0.4133 0.4000 0.4072 258,475 +0.01(+3.67%)
Oct 15, 2018 0.4600 0.4649 0.3600 0.3928 732,186 -0.06(-13.67%)
Oct 12, 2018 0.4910 0.4950 0.4550 0.4550 346,500 -0.02(-3.72%)
Oct 11, 2018 0.4800 0.4928 0.4701 0.4726 336,822 -0.01(-1.56%)
Oct 10, 2018 0.4900 0.4950 0.4800 0.4801 205,144 -0.00(-1.03%)
Oct 09, 2018 0.4900 0.5100 0.4850 0.4851 261,510 -0.01(-2.00%)
Oct 08, 2018 0.4900 0.5013 0.4800 0.4950 487,319 -0.02(-3.32%)
Oct 05, 2018 0.5120 0.5250 0.5000 0.5120 336,900 +0.00(+0.20%)
Oct 04, 2018 0.5100 0.5234 0.5100 0.5110 91,443 +0.00(+0.16%)
Oct 03, 2018 0.5100 0.5200 0.5100 0.5102 231,465 +0.00(+0.00%)
Oct 02, 2018 0.5100 0.5235 0.5100 0.5102 269,418 -0.00(-0.27%)
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.