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 (%)
Mar 31, 2015 3.470 3.565 3.460 3.540 447,671 +0.05(+1.43%)
Mar 30, 2015 3.510 3.550 3.430 3.490 285,617 -0.01(-0.29%)
Mar 27, 2015 3.520 3.550 3.500 3.500 143,442 -0.04(-1.13%)
Mar 26, 2015 3.520 3.600 3.500 3.540 485,097 +0.02(+0.57%)
Mar 25, 2015 3.520 3.550 3.470 3.520 217,791 +0.01(+0.28%)
Mar 24, 2015 3.510 3.600 3.460 3.510 601,801 -0.01(-0.28%)
Mar 23, 2015 3.530 3.560 3.500 3.520 190,632 +0.00(+0.00%)
Mar 20, 2015 3.560 3.580 3.470 3.520 487,310 +0.02(+0.57%)
Mar 19, 2015 3.500 3.560 3.480 3.500 412,173 +0.00(+0.00%)
Mar 18, 2015 3.470 3.520 3.470 3.500 356,398 +0.01(+0.29%)
Mar 17, 2015 3.480 3.550 3.460 3.490 483,748 +0.00(+0.00%)
Mar 16, 2015 3.410 3.520 3.410 3.490 558,276 +0.04(+1.16%)
Mar 13, 2015 3.520 3.550 3.420 3.450 309,479 -0.06(-1.71%)
Mar 12, 2015 3.440 3.550 3.440 3.510 781,238 +0.09(+2.63%)
Mar 11, 2015 3.200 3.480 3.200 3.420 465,414 +0.22(+6.87%)
Mar 10, 2015 3.340 3.390 3.160 3.200 518,620 -0.16(-4.76%)
Mar 09, 2015 3.440 3.460 3.290 3.360 203,097 -0.08(-2.33%)
Mar 06, 2015 3.450 3.520 3.435 3.440 205,317 -0.07(-1.99%)
Mar 05, 2015 3.450 3.530 3.450 3.510 283,922 +0.05(+1.45%)
Mar 04, 2015 3.500 3.510 3.440 3.460 282,849 -0.05(-1.42%)
Mar 03, 2015 3.550 3.555 3.500 3.510 242,155 -0.04(-1.13%)
Mar 02, 2015 3.570 3.570 3.500 3.550 428,494 +0.04(+1.14%)
Feb 27, 2015 3.570 3.570 3.500 3.510 180,861 -0.05(-1.40%)
Feb 26, 2015 3.510 3.580 3.470 3.560 660,061 +0.04(+1.14%)
Feb 25, 2015 3.520 3.550 3.490 3.520 101,793 -0.03(-0.85%)
Feb 24, 2015 3.560 3.560 3.500 3.550 98,949 +0.01(+0.28%)
Feb 23, 2015 3.610 3.610 3.490 3.540 181,643 -0.06(-1.67%)
Feb 20, 2015 3.650 3.670 3.570 3.600 335,723 +0.03(+0.84%)
Feb 19, 2015 3.470 3.580 3.470 3.570 183,808 +0.08(+2.29%)
Feb 18, 2015 3.600 3.650 3.460 3.490 670,447 -0.10(-2.79%)
Feb 17, 2015 3.600 3.650 3.565 3.590 382,721 -0.01(-0.28%)
Feb 13, 2015 3.560 3.600 3.600 3.600 127,500 +0.04(+1.12%)
Feb 12, 2015 3.630 3.680 3.450 3.560 621,541 -0.02(-0.56%)
Feb 11, 2015 3.890 3.890 3.580 3.580 437,263 +0.00(+0.00%)
Feb 10, 2015 3.480 3.600 3.440 3.580 469,567 +0.14(+4.07%)
Feb 09, 2015 3.460 3.510 3.300 3.440 593,289 -0.01(-0.29%)
Feb 06, 2015 3.470 3.520 3.380 3.450 361,315 -0.04(-1.15%)
Feb 05, 2015 3.520 3.560 3.470 3.490 606,490 +0.01(+0.29%)
Feb 04, 2015 3.340 3.520 3.310 3.480 653,447 +0.13(+3.88%)
Feb 03, 2015 3.500 3.560 3.340 3.350 573,341 -0.08(-2.33%)
Feb 02, 2015 3.330 3.480 3.330 3.430 224,470 +0.10(+3.00%)
Jan 30, 2015 3.350 3.430 3.300 3.330 430,674 -0.08(-2.35%)
Jan 29, 2015 3.400 3.490 3.290 3.410 833,720 +0.01(+0.29%)
Jan 28, 2015 3.690 3.710 3.370 3.400 1,052,011 -0.29(-7.86%)
Jan 27, 2015 3.720 3.770 3.680 3.690 307,930 -0.13(-3.40%)
Jan 26, 2015 3.800 3.890 3.740 3.820 219,451 +0.01(+0.26%)
Jan 23, 2015 3.800 3.840 3.750 3.810 247,854 +0.02(+0.53%)
Jan 22, 2015 3.730 3.800 3.680 3.790 380,275 +0.07(+1.88%)
Jan 21, 2015 3.770 3.790 3.680 3.720 571,116 -0.04(-1.06%)
Jan 20, 2015 3.870 3.870 3.660 3.760 467,906 -0.07(-1.83%)
Jan 16, 2015 3.800 3.890 3.770 3.830 266,112 +0.01(+0.26%)
Jan 15, 2015 3.920 3.930 3.760 3.820 466,336 -0.06(-1.55%)
Jan 14, 2015 3.860 3.930 3.780 3.880 355,230 -0.04(-1.02%)
Jan 13, 2015 3.850 3.950 3.780 3.920 825,311 +0.13(+3.43%)
Jan 12, 2015 3.820 3.990 3.650 3.790 529,321 -0.03(-0.79%)
Jan 09, 2015 3.980 3.990 3.800 3.820 943,262 -0.18(-4.50%)
Jan 08, 2015 3.750 4.040 3.700 4.000 1,333,977 +0.31(+8.40%)
Jan 07, 2015 3.740 3.830 3.650 3.690 372,272 +0.00(+0.00%)
Jan 06, 2015 3.780 3.790 3.530 3.690 602,460 +0.08(+2.22%)
Jan 05, 2015 3.710 3.740 3.490 3.610 365,837 -0.15(-3.99%)
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.