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 (%)
Sep 28, 2012 1.077 1.123 1.077 1.111 19,474 +0.03(+2.69%)
Sep 27, 2012 1.115 1.115 1.081 1.081 102,947 -0.04(-3.35%)
Sep 26, 2012 1.131 1.131 1.119 1.119 60,412 -0.02(-2.18%)
Sep 25, 2012 1.185 1.194 1.123 1.144 95,652 -0.04(-3.51%)
Sep 24, 2012 1.227 1.227 1.185 1.185 70,316 -0.03(-2.40%)
Sep 21, 2012 1.244 1.248 1.206 1.214 163,939 +0.00(+0.34%)
Sep 20, 2012 1.235 1.239 1.206 1.210 11,283 -0.05(-4.28%)
Sep 19, 2012 1.227 1.285 1.219 1.264 344,144 +0.03(+2.12%)
Sep 18, 2012 1.239 1.239 1.185 1.238 66,599 -0.01(-0.77%)
Sep 17, 2012 1.198 1.248 1.165 1.248 169,007 +0.05(+4.53%)
Sep 14, 2012 1.165 1.198 1.165 1.194 65,863 -0.01(-1.02%)
Sep 13, 2012 1.186 1.206 1.186 1.206 24,877 +0.00(+0.34%)
Sep 12, 2012 1.206 1.222 1.190 1.202 36,746 +0.01(+1.03%)
Sep 11, 2012 1.091 1.226 1.091 1.190 146,971 +0.10(+8.99%)
Sep 10, 2012 1.096 1.117 1.091 1.091 47,570 -0.01(-1.11%)
Sep 07, 2012 1.108 1.111 1.104 1.104 53,326 -0.00(-0.37%)
Sep 06, 2012 1.104 1.132 1.096 1.108 80,256 -0.02(-2.17%)
Sep 05, 2012 1.104 1.136 1.091 1.132 65,584 +0.03(+2.59%)
Sep 04, 2012 1.100 1.104 1.071 1.104 10,763 +0.00(+0.37%)
Aug 31, 2012 1.100 1.100 1.055 1.100 13,820 +0.00(+0.37%)
Aug 30, 2012 1.100 1.104 1.071 1.096 12,964 -0.01(-0.74%)
Aug 29, 2012 1.112 1.116 1.071 1.104 11,741 +0.02(+1.89%)
Aug 27, 2012 1.100 1.112 1.083 1.083 18,591 -0.03(-2.57%)
Aug 24, 2012 1.120 1.120 1.112 1.112 12,230 +0.00(+0.00%)
Aug 23, 2012 1.100 1.112 1.100 1.112 978 +0.00(+0.37%)
Aug 22, 2012 1.120 1.128 1.108 1.108 8,637 -0.01(-1.09%)
Aug 21, 2012 1.145 1.157 1.120 1.120 43,591 -0.03(-2.74%)
Aug 20, 2012 1.145 1.157 1.128 1.152 4,403 +0.03(+2.82%)
Aug 17, 2012 1.149 1.186 1.108 1.120 81,213 -0.05(-4.20%)
Aug 16, 2012 1.124 1.181 1.124 1.169 16,000 -0.01(-1.04%)
Aug 15, 2012 1.149 1.197 1.149 1.181 2,813 +0.02(+1.42%)
Aug 14, 2012 1.165 1.165 1.165 1.165 4,158 -0.00(-0.02%)
Aug 13, 2012 1.181 1.181 1.153 1.165 11,790 -0.02(-1.38%)
Aug 10, 2012 1.214 1.218 1.161 1.181 780,577 -0.04(-3.67%)
Aug 09, 2012 1.218 1.226 1.186 1.226 113,625 +0.00(+0.00%)
Aug 08, 2012 1.169 1.226 1.165 1.226 53,639 +0.04(+3.81%)
Aug 07, 2012 1.226 1.226 1.165 1.181 127,752 -0.04(-3.67%)
Aug 06, 2012 1.190 1.288 1.190 1.226 275,176 -0.03(-2.60%)
Aug 03, 2012 1.169 1.328 1.124 1.259 238,916 +0.09(+8.07%)
Aug 02, 2012 1.112 1.181 1.104 1.165 54,183 +0.05(+4.13%)
Aug 01, 2012 1.055 1.124 1.047 1.119 91,805 +0.06(+5.68%)
Jul 31, 2012 0.9975 1.059 0.9934 1.059 22,771 +0.06(+6.15%)
Jul 30, 2012 1.018 1.018 0.9811 0.9975 368,004 +0.00(+0.41%)
Jul 27, 2012 0.9689 1.006 0.9689 0.9934 465,753 +0.01(+1.25%)
Jul 26, 2012 0.9852 0.9975 0.9403 0.9811 10,273 -0.02(-1.64%)
Jul 25, 2012 1.014 1.014 0.9811 0.9975 14,677 -0.00(-0.41%)
Jul 24, 2012 1.006 1.038 0.9975 1.002 8,268 +0.00(+0.00%)
Jul 23, 2012 1.014 1.022 0.9852 1.002 12,446 -0.02(-2.00%)
Jul 20, 2012 1.026 1.026 1.010 1.022 13,331 +0.00(+0.00%)
Jul 19, 2012 1.018 1.022 0.9941 1.022 21,523 +0.00(+0.00%)
Jul 18, 2012 1.014 1.038 0.9934 1.022 24,706 +0.00(+0.00%)
Jul 17, 2012 1.047 1.047 1.002 1.022 10,273 -0.02(-2.15%)
Jul 16, 2012 1.055 1.055 1.044 1.044 2,446 -0.01(-1.35%)
Jul 13, 2012 1.034 1.059 0.9484 1.059 43,028 +0.02(+1.57%)
Jul 12, 2012 1.042 1.042 1.022 1.042 16,634 +0.00(+0.39%)
Jul 11, 2012 1.038 1.042 1.034 1.038 15,166 +0.00(+0.00%)
Jul 10, 2012 0.9975 1.059 0.9934 1.038 5,381 +0.02(+2.01%)
Jul 09, 2012 1.018 1.018 0.9811 1.018 20,865 +0.00(+0.00%)
Jul 06, 2012 1.006 1.026 1.002 1.018 35,506 -0.02(-1.97%)
Jul 05, 2012 0.9975 1.042 0.9811 1.038 27,027 +0.04(+4.53%)
Jul 03, 2012 0.9607 0.9944 0.9607 0.9934 68,329 +0.05(+5.65%)
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.