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 (%)
Jun 30, 2010 2.399 2.425 2.344 2.344 5,171 -0.04(-1.54%)
Jun 29, 2010 2.436 2.462 2.381 2.381 41,656 -0.09(-3.55%)
Jun 25, 2010 2.468 2.480 2.465 2.468 9,254 -0.00(-0.07%)
Jun 24, 2010 2.491 2.495 2.470 2.470 7,212 -0.03(-1.13%)
Jun 23, 2010 2.443 2.498 2.410 2.498 23,532 +0.05(+2.10%)
Jun 22, 2010 2.465 2.472 2.447 2.447 4,899 -0.05(-2.06%)
Jun 21, 2010 2.520 2.550 2.473 2.498 298,436 -0.01(-0.58%)
Jun 18, 2010 2.513 2.524 2.432 2.513 454,271 +0.01(+0.59%)
Jun 17, 2010 2.484 2.506 2.484 2.498 137,046 +0.03(+1.04%)
Jun 16, 2010 2.389 2.520 2.388 2.473 376,556 +0.07(+3.06%)
Jun 15, 2010 2.351 2.414 2.278 2.399 119,474 +0.03(+1.40%)
Jun 14, 2010 2.388 2.392 2.366 2.366 19,868 -0.03(-1.38%)
Jun 11, 2010 2.447 2.447 2.396 2.399 12,792 -0.06(-2.35%)
Jun 10, 2010 2.421 2.458 2.396 2.457 13,064 +0.04(+1.46%)
Jun 09, 2010 2.429 2.429 2.384 2.422 21,501 +0.02(+0.80%)
Jun 08, 2010 2.443 2.443 2.326 2.402 33,886 -0.04(-1.61%)
Jun 07, 2010 2.392 2.443 2.388 2.442 43,276 +0.02(+0.70%)
Jun 04, 2010 2.425 2.458 2.373 2.425 123,228 +0.03(+1.23%)
Jun 03, 2010 2.377 2.416 2.373 2.396 32,770 +0.00(+0.15%)
Jun 02, 2010 2.392 2.421 2.388 2.392 75,393 +0.00(+0.15%)
Jun 01, 2010 2.407 2.443 2.388 2.388 59,783 -0.02(-0.91%)
May 28, 2010 2.410 2.421 2.396 2.410 55,529 -0.02(-0.76%)
May 27, 2010 2.480 2.506 2.392 2.429 671,305 -0.06(-2.51%)
May 26, 2010 2.590 2.594 2.462 2.491 812,017 -0.10(-3.69%)
May 25, 2010 3.035 3.071 2.447 2.587 2,694,951 -0.43(-14.36%)
May 24, 2010 3.318 3.428 2.972 3.020 7,672,873 -0.30(-8.97%)
May 21, 2010 3.347 3.373 3.288 3.318 39,198 -0.04(-1.10%)
May 20, 2010 3.402 3.424 3.332 3.354 102,882 -0.03(-0.98%)
May 19, 2010 3.332 3.435 3.332 3.388 110,351 +0.05(+1.54%)
May 18, 2010 3.365 3.380 3.318 3.336 23,135 -0.04(-1.30%)
May 17, 2010 3.321 3.399 3.321 3.380 188,060 +0.04(+1.32%)
May 14, 2010 3.336 3.376 3.303 3.336 64,723 +0.00(+0.00%)
May 13, 2010 3.307 3.358 3.307 3.336 4,134,149 -0.00(-0.11%)
May 12, 2010 3.296 3.354 3.233 3.340 323,637 +0.02(+0.55%)
May 11, 2010 3.325 3.336 3.321 3.321 326,331 -0.19(-5.44%)
May 10, 2010 3.498 3.534 3.490 3.512 50,597 -0.05(-1.44%)
May 07, 2010 3.575 3.601 3.527 3.564 13,608 +0.01(+0.21%)
May 06, 2010 3.592 3.593 3.557 3.557 7,136 -0.04(-1.02%)
May 05, 2010 3.557 3.608 3.538 3.593 15,122 +0.01(+0.41%)
May 04, 2010 3.590 3.630 3.568 3.579 95,999 -0.00(-0.00%)
May 03, 2010 3.634 3.663 3.373 3.579 1,082,561 -0.06(-1.69%)
Apr 30, 2010 3.663 3.663 3.637 3.640 1,375,462 -0.00(-0.13%)
Apr 29, 2010 3.670 3.670 3.637 3.645 29,256 +0.00(+0.10%)
Apr 28, 2010 3.645 3.652 3.638 3.641 993,056 -0.01(-0.25%)
Apr 27, 2010 3.650 3.656 3.641 3.650 748,486 -0.01(-0.15%)
Apr 26, 2010 3.656 3.656 3.647 3.656 1,062,986 +0.00(+0.00%)
Apr 23, 2010 3.648 3.656 3.637 3.656 385,192 +0.00(+0.10%)
Apr 22, 2010 3.652 3.656 3.630 3.652 1,420,472 +0.00(+0.00%)
Apr 21, 2010 3.652 3.670 3.641 3.652 5,852,279 -0.00(-0.10%)
Apr 20, 2010 3.652 3.667 3.637 3.656 6,569,808 +0.01(+0.20%)
Apr 19, 2010 3.645 3.652 3.645 3.648 631,170 +0.00(+0.10%)
Apr 16, 2010 3.641 3.645 3.623 3.645 92,975 +0.00(+0.00%)
Apr 15, 2010 3.645 3.648 3.634 3.645 991,692 +0.00(+0.00%)
Apr 14, 2010 3.634 3.648 3.630 3.645 567,521 +0.00(+0.10%)
Apr 13, 2010 3.630 3.641 3.630 3.641 72,535 +0.01(+0.19%)
Apr 12, 2010 3.637 3.648 3.626 3.634 490,585 -0.00(-0.08%)
Apr 09, 2010 3.619 3.637 3.619 3.637 1,802,518 +0.00(+0.00%)
Apr 08, 2010 3.626 3.637 3.619 3.637 1,200,308 +0.02(+0.61%)
Apr 07, 2010 3.615 3.634 3.612 3.615 36,063 -0.02(-0.51%)
Apr 06, 2010 3.615 3.663 3.615 3.634 372,566 +0.01(+0.30%)
Apr 05, 2010 3.626 3.626 3.615 3.623 184,579 -0.00(-0.10%)
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.