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, 2020 3.090 3.090 3.090 111,011 +0.01(+0.32%)
Dec 30, 2020 3.100 3.110 3.050 3.080 111,011 -0.01(-0.32%)
Dec 29, 2020 3.130 3.160 3.040 3.090 129,795 -0.03(-0.96%)
Dec 28, 2020 3.160 3.230 3.110 3.120 120,649 -0.04(-1.27%)
Dec 24, 2020 3.160 3.210 3.150 3.160 51,300 -0.03(-0.94%)
Dec 23, 2020 3.020 3.270 3.020 3.190 157,289 +0.16(+5.28%)
Dec 22, 2020 3.200 3.200 3.000 3.030 216,830 -0.16(-5.02%)
Dec 21, 2020 3.200 3.229 3.120 3.190 133,875 -0.03(-0.93%)
Dec 18, 2020 3.210 3.255 3.180 3.220 195,800 -0.05(-1.53%)
Dec 17, 2020 3.380 3.380 3.220 3.270 139,190 -0.02(-0.61%)
Dec 16, 2020 3.240 3.350 3.210 3.290 144,579 +0.06(+1.86%)
Dec 15, 2020 3.370 3.470 3.150 3.230 388,952 -0.16(-4.72%)
Dec 14, 2020 3.580 3.580 3.335 3.390 189,139 -0.10(-2.87%)
Dec 11, 2020 3.480 3.550 3.371 3.490 159,200 +0.00(+0.00%)
Dec 10, 2020 3.260 3.490 3.260 3.490 222,028 +0.24(+7.38%)
Dec 09, 2020 3.430 3.470 3.250 3.250 323,962 -0.19(-5.52%)
Dec 08, 2020 3.550 3.606 3.370 3.440 338,839 -0.09(-2.55%)
Dec 07, 2020 3.650 3.685 3.520 3.530 292,312 -0.09(-2.49%)
Dec 04, 2020 3.560 3.650 3.510 3.620 374,200 +0.12(+3.43%)
Dec 03, 2020 3.580 3.620 3.500 3.500 438,894 -0.14(-3.85%)
Dec 02, 2020 3.790 3.790 3.540 3.640 545,447 -0.16(-4.21%)
Dec 01, 2020 3.960 4.130 3.750 3.800 976,463 -0.79(-17.21%)
Nov 30, 2020 4.720 4.830 4.520 4.590 146,386 -0.13(-2.75%)
Nov 27, 2020 4.470 4.810 4.470 4.720 206,700 +0.18(+3.96%)
Nov 25, 2020 4.550 4.560 4.300 4.540 120,600 -0.03(-0.66%)
Nov 24, 2020 4.640 4.650 4.435 4.570 208,428 +0.12(+2.70%)
Nov 23, 2020 4.430 4.560 4.360 4.450 252,909 +0.05(+1.14%)
Nov 20, 2020 4.210 4.400 4.160 4.400 245,900 +0.21(+5.01%)
Nov 19, 2020 4.040 4.190 4.010 4.190 146,121 +0.14(+3.46%)
Nov 18, 2020 4.090 4.140 4.010 4.050 243,120 -0.03(-0.74%)
Nov 17, 2020 4.100 4.100 4.005 4.080 197,307 +0.00(+0.00%)
Nov 16, 2020 4.150 4.160 3.970 4.080 432,548 +0.09(+2.26%)
Nov 13, 2020 4.070 4.080 3.975 3.990 213,200 +0.00(+0.00%)
Nov 12, 2020 4.120 4.120 3.930 3.990 132,378 -0.12(-2.92%)
Nov 11, 2020 4.160 4.160 4.023 4.110 145,732 +0.11(+2.75%)
Nov 10, 2020 4.010 4.050 3.950 4.000 199,736 +0.01(+0.25%)
Nov 09, 2020 4.050 4.160 3.900 3.990 240,129 +0.14(+3.64%)
Nov 06, 2020 3.850 3.932 3.800 3.850 67,200 +0.04(+1.05%)
Nov 05, 2020 3.760 3.860 3.760 3.810 80,748 +0.09(+2.42%)
Nov 04, 2020 3.800 3.800 3.710 3.720 51,431 -0.07(-1.85%)
Nov 03, 2020 3.800 3.800 3.710 3.790 66,096 +0.08(+2.16%)
Nov 02, 2020 3.700 3.790 3.680 3.710 63,092 +0.04(+1.09%)
Oct 30, 2020 3.770 3.790 3.620 3.670 61,800 -0.08(-2.13%)
Oct 29, 2020 3.610 3.760 3.533 3.750 83,708 +0.14(+3.88%)
Oct 28, 2020 3.750 3.771 3.500 3.610 130,833 -0.18(-4.75%)
Oct 27, 2020 3.870 3.870 3.740 3.790 88,567 -0.03(-0.79%)
Oct 26, 2020 3.960 4.000 3.790 3.820 144,319 -0.10(-2.55%)
Oct 23, 2020 4.060 4.075 3.900 3.920 162,800 -0.13(-3.21%)
Oct 22, 2020 4.000 4.100 3.990 4.050 74,570 +0.06(+1.50%)
Oct 21, 2020 4.100 4.100 3.960 3.990 121,606 -0.10(-2.44%)
Oct 20, 2020 4.080 4.160 4.060 4.090 79,432 +0.02(+0.49%)
Oct 19, 2020 4.120 4.190 4.040 4.070 82,384 -0.06(-1.45%)
Oct 16, 2020 4.290 4.360 4.120 4.130 67,500 -0.11(-2.59%)
Oct 15, 2020 4.450 4.450 4.240 4.240 131,378 -0.21(-4.72%)
Oct 14, 2020 4.400 4.495 4.364 4.450 72,413 +0.10(+2.30%)
Oct 13, 2020 4.470 4.470 4.310 4.350 93,181 -0.13(-2.90%)
Oct 12, 2020 4.570 4.570 4.425 4.480 54,518 -0.04(-0.88%)
Oct 09, 2020 4.450 4.580 4.430 4.520 68,700 +0.07(+1.57%)
Oct 08, 2020 4.440 4.480 4.340 4.450 124,654 +0.07(+1.60%)
Oct 07, 2020 4.430 4.430 4.310 4.380 61,963 +0.04(+0.92%)
Oct 06, 2020 4.500 4.520 4.260 4.340 81,287 -0.06(-1.36%)
Oct 05, 2020 4.330 4.453 4.330 4.400 95,753 +0.11(+2.56%)
Oct 02, 2020 4.220 4.305 4.220 4.290 53,200 +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.