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 (%)
Feb 28, 2013 1.285 1.298 1.276 1.289 158,632 +0.00(+0.00%)
Feb 27, 2013 1.289 1.319 1.268 1.289 686,428 -0.03(-1.94%)
Feb 26, 2013 1.268 1.319 1.242 1.315 358,317 +0.01(+0.65%)
Feb 22, 2013 1.302 1.319 1.277 1.306 419,233 +0.01(+0.66%)
Feb 21, 2013 1.277 1.319 1.230 1.298 469,999 +0.03(+2.35%)
Feb 20, 2013 1.311 1.319 1.260 1.268 379,318 -0.01(-0.67%)
Feb 19, 2013 1.357 1.370 1.221 1.277 320,336 -0.09(-6.83%)
Feb 15, 2013 1.404 1.404 1.357 1.370 245,115 -0.03(-2.42%)
Feb 14, 2013 1.366 1.404 1.328 1.404 923,850 +0.05(+3.45%)
Feb 13, 2013 1.268 1.391 1.238 1.357 1,245,825 +0.09(+7.41%)
Feb 12, 2013 1.170 1.264 1.170 1.264 390,784 +0.13(+11.24%)
Feb 11, 2013 1.132 1.149 1.132 1.136 147,405 -0.03(-2.55%)
Feb 08, 2013 1.170 1.191 1.149 1.166 162,211 -0.03(-2.49%)
Feb 07, 2013 1.238 1.259 1.132 1.196 179,624 -0.03(-2.77%)
Feb 06, 2013 1.247 1.247 1.230 1.230 91,653 -0.00(-0.34%)
Feb 04, 2013 1.208 1.238 1.208 1.234 201,090 +0.04(+3.20%)
Feb 01, 2013 1.200 1.213 1.169 1.196 229,574 +0.01(+1.08%)
Jan 31, 2013 1.179 1.196 1.166 1.183 249,101 +0.02(+1.46%)
Jan 30, 2013 1.149 1.183 1.136 1.166 431,249 +0.08(+7.03%)
Jan 29, 2013 1.089 1.123 1.068 1.089 174,171 +0.01(+0.79%)
Jan 28, 2013 1.089 1.115 1.075 1.081 129,206 +0.01(+0.79%)
Jan 25, 2013 1.098 1.098 1.072 1.072 13,797 -0.03(-2.70%)
Jan 24, 2013 1.102 1.106 1.068 1.102 137,751 +0.00(+0.00%)
Jan 23, 2013 1.106 1.149 1.102 1.102 188,030 +0.01(+0.78%)
Jan 22, 2013 1.111 1.140 1.094 1.094 105,112 -0.02(-1.91%)
Jan 18, 2013 1.073 1.123 1.073 1.115 27,938 +0.03(+2.34%)
Jan 17, 2013 1.115 1.134 1.081 1.089 91,834 -0.01(-1.16%)
Jan 16, 2013 1.105 1.105 1.089 1.102 34,408 -0.00(-0.38%)
Jan 15, 2013 1.094 1.108 1.077 1.106 304,308 +0.01(+1.17%)
Jan 14, 2013 1.068 1.094 1.047 1.094 135,375 +0.01(+0.78%)
Jan 11, 2013 1.119 1.145 1.085 1.085 137,753 -0.03(-3.04%)
Jan 10, 2013 1.102 1.119 1.072 1.119 47,425 +0.03(+2.73%)
Jan 09, 2013 1.098 1.111 1.068 1.089 148,193 +0.03(+2.40%)
Jan 08, 2013 1.064 1.072 1.060 1.064 26,606 -0.00(-0.40%)
Jan 07, 2013 1.077 1.085 1.055 1.068 114,177 +0.00(+0.00%)
Jan 04, 2013 1.077 1.085 1.055 1.068 77,066 +0.00(+0.40%)
Jan 03, 2013 1.004 1.080 0.9914 1.064 171,410 +0.02(+2.04%)
Jan 02, 2013 1.004 1.042 0.9978 1.042 115,453 +0.02(+1.66%)
Dec 31, 2012 0.9063 1.025 0.9021 1.025 121,669 +0.12(+13.14%)
Dec 28, 2012 0.9063 0.9276 0.8723 0.9064 584,272 -0.01(-1.38%)
Dec 27, 2012 0.9106 0.9191 0.8936 0.9191 55,498 +0.01(+0.93%)
Dec 26, 2012 0.8978 0.9191 0.8978 0.9106 56,866 +0.00(+0.47%)
Dec 24, 2012 0.8936 0.9106 0.8893 0.9063 31,346 +0.00(+0.47%)
Dec 21, 2012 0.8978 0.9064 0.8936 0.9021 138,099 -0.00(-0.47%)
Dec 20, 2012 0.8936 0.9191 0.8914 0.9063 159,666 +0.01(+0.95%)
Dec 19, 2012 0.9233 0.9276 0.8936 0.8978 543,864 -0.03(-2.76%)
Dec 18, 2012 0.9233 0.9531 0.8936 0.9233 319,166 +0.00(+0.00%)
Dec 17, 2012 0.9659 0.9872 0.9106 0.9233 284,116 +0.00(+0.00%)
Dec 14, 2012 0.9441 0.9774 0.9233 0.9233 219,882 -0.02(-2.63%)
Dec 13, 2012 0.9608 0.9816 0.9483 0.9483 87,886 -0.01(-1.30%)
Dec 12, 2012 0.9941 0.9982 0.9483 0.9608 208,693 -0.03(-2.94%)
Dec 11, 2012 0.9899 1.007 0.9857 0.9899 43,921 +0.00(+0.00%)
Dec 10, 2012 0.9774 1.040 0.9670 0.9899 38,028 +0.01(+1.28%)
Dec 07, 2012 1.007 1.011 0.9774 0.9774 16,183 -0.01(-0.84%)
Dec 06, 2012 1.036 1.036 0.9608 0.9857 226,184 -0.04(-4.05%)
Dec 05, 2012 1.044 1.056 1.023 1.027 29,462 -0.01(-0.60%)
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.