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 (%)
Oct 14, 2021 3.480 3.480 3.480 0 -0.19(-5.18%)
Oct 13, 2021 3.840 3.860 3.650 3.670 282,272 -0.17(-4.43%)
Oct 12, 2021 3.840 3.940 3.821 3.840 168,377 -0.10(-2.54%)
Oct 11, 2021 3.950 3.997 3.890 3.940 160,435 +0.03(+0.77%)
Oct 08, 2021 4.050 4.050 3.880 3.910 331,611 -0.10(-2.49%)
Oct 07, 2021 4.230 4.230 3.950 4.010 235,435 -0.11(-2.67%)
Oct 06, 2021 3.980 4.190 3.980 4.120 394,401 +0.02(+0.49%)
Oct 05, 2021 3.950 4.210 3.950 4.100 217,021 +0.21(+5.40%)
Oct 04, 2021 4.300 4.320 3.865 3.890 327,082 -0.35(-8.25%)
Oct 01, 2021 4.130 4.300 4.090 4.240 389,877 +0.14(+3.41%)
Sep 30, 2021 4.010 4.130 3.970 4.100 219,682 +0.09(+2.24%)
Sep 29, 2021 4.090 4.130 3.940 4.010 365,546 -0.08(-1.96%)
Sep 28, 2021 3.950 4.120 3.850 4.090 547,383 +0.17(+4.34%)
Sep 27, 2021 3.820 3.970 3.770 3.920 244,540 +0.14(+3.70%)
Sep 24, 2021 3.720 3.830 3.650 3.780 118,292 +0.04(+1.07%)
Sep 23, 2021 3.600 3.750 3.559 3.740 123,349 +0.17(+4.76%)
Sep 22, 2021 3.450 3.610 3.404 3.570 203,938 +0.21(+6.25%)
Sep 21, 2021 3.380 3.420 3.300 3.360 135,336 +0.12(+3.70%)
Sep 20, 2021 3.480 3.480 3.230 3.240 481,736 -0.42(-11.48%)
Sep 17, 2021 3.770 3.800 3.600 3.660 203,658 -0.14(-3.68%)
Sep 16, 2021 3.860 3.960 3.770 3.800 234,205 -0.07(-1.81%)
Sep 15, 2021 3.810 3.940 3.810 3.870 157,345 +0.04(+1.04%)
Sep 14, 2021 3.940 3.960 3.800 3.830 202,379 -0.12(-3.04%)
Sep 13, 2021 3.940 4.000 3.865 3.950 162,309 +0.05(+1.28%)
Sep 10, 2021 3.890 4.040 3.880 3.900 217,326 +0.07(+1.83%)
Sep 09, 2021 3.770 3.950 3.770 3.830 196,353 +0.04(+1.06%)
Sep 08, 2021 3.920 3.920 3.690 3.790 324,169 -0.13(-3.32%)
Sep 07, 2021 4.000 4.150 3.840 3.920 554,454 -0.09(-2.24%)
Sep 03, 2021 3.850 4.010 3.700 4.010 540,162 +0.12(+3.08%)
Sep 02, 2021 3.830 4.080 3.830 3.890 696,702 +0.11(+2.91%)
Sep 01, 2021 3.650 3.830 3.520 3.780 490,270 +0.11(+3.00%)
Aug 31, 2021 3.600 3.840 3.510 3.670 749,560 -0.03(-0.81%)
Aug 30, 2021 3.590 3.730 3.370 3.700 2,888,808 +0.09(+2.49%)
Aug 27, 2021 2.950 3.770 2.880 3.610 35,983,448 +1.51(+71.90%)
Aug 26, 2021 2.130 2.170 2.100 2.100 4,848,927 -0.07(-3.23%)
Aug 25, 2021 2.090 2.197 2.060 2.170 99,055 +0.11(+5.34%)
Aug 24, 2021 2.060 2.090 2.030 2.060 111,796 +0.03(+1.48%)
Aug 23, 2021 1.910 2.090 1.910 2.030 195,246 +0.19(+10.33%)
Aug 20, 2021 1.960 1.960 1.810 1.840 127,859 -0.06(-3.16%)
Aug 19, 2021 1.980 2.010 1.880 1.900 130,255 -0.08(-4.04%)
Aug 18, 2021 1.920 2.050 1.920 1.980 122,280 -0.02(-1.00%)
Aug 17, 2021 2.010 2.090 1.965 2.000 196,018 -0.11(-5.21%)
Aug 16, 2021 2.120 2.120 2.070 2.110 105,881 -0.02(-0.94%)
Aug 13, 2021 2.220 2.230 2.080 2.130 101,958 -0.04(-1.84%)
Aug 12, 2021 2.230 2.270 2.150 2.170 70,698 -0.08(-3.56%)
Aug 11, 2021 2.230 2.260 2.150 2.250 83,924 +0.04(+1.81%)
Aug 10, 2021 2.180 2.260 2.180 2.210 83,981 +0.03(+1.38%)
Aug 09, 2021 2.160 2.250 2.150 2.180 114,798 -0.02(-0.91%)
Aug 06, 2021 2.300 2.330 2.146 2.200 108,312 -0.07(-3.08%)
Aug 05, 2021 2.270 2.420 2.255 2.270 129,016 +0.04(+1.79%)
Aug 04, 2021 2.300 2.330 2.220 2.230 107,483 -0.09(-3.88%)
Aug 03, 2021 2.320 2.350 2.220 2.320 140,814 -0.02(-0.85%)
Aug 02, 2021 2.400 2.470 2.300 2.340 118,668 -0.05(-2.09%)
Jul 30, 2021 2.450 2.500 2.380 2.390 57,913 -0.09(-3.63%)
Jul 29, 2021 2.580 2.580 2.460 2.480 84,743 +0.00(+0.00%)
Jul 28, 2021 2.410 2.510 2.410 2.480 72,859 +0.05(+2.06%)
Jul 27, 2021 2.500 2.527 2.401 2.430 73,270 -0.08(-3.19%)
Jul 26, 2021 2.450 2.530 2.410 2.510 93,408 +0.07(+2.87%)
Jul 23, 2021 2.600 2.600 2.430 2.440 141,949 -0.15(-5.79%)
Jul 22, 2021 2.700 2.700 2.540 2.590 83,286 -0.11(-4.07%)
Jul 21, 2021 2.670 2.748 2.660 2.700 97,732 +0.07(+2.66%)
Jul 20, 2021 2.640 2.640 2.530 2.630 63,460 +0.10(+3.95%)
Jul 19, 2021 2.630 2.710 2.380 2.530 271,134 -0.13(-4.89%)
Jul 16, 2021 2.850 2.860 2.660 2.660 185,993 -0.17(-6.01%)
Jul 15, 2021 3.000 3.030 2.820 2.830 296,458 -0.20(-6.60%)
Jul 14, 2021 3.060 3.097 3.010 3.030 102,963 -0.03(-0.98%)
Jul 13, 2021 3.170 3.190 3.060 3.060 53,650 -0.12(-3.77%)
Jul 12, 2021 3.150 3.190 3.150 3.180 74,472 +0.01(+0.32%)
Jul 09, 2021 3.090 3.180 3.080 3.170 73,249 +0.11(+3.59%)
Jul 08, 2021 3.030 3.090 3.020 3.060 81,969 -0.04(-1.29%)
Jul 07, 2021 3.150 3.179 3.030 3.100 134,709 -0.06(-1.90%)
Jul 06, 2021 3.230 3.250 3.120 3.160 132,182 -0.09(-2.77%)
Jul 02, 2021 3.460 3.470 3.230 3.250 192,544 -0.15(-4.41%)
Jul 01, 2021 3.500 3.500 3.325 3.400 534,821 -0.01(-0.29%)
Jun 30, 2021 3.300 3.422 3.270 3.410 183,203 +0.11(+3.33%)
Jun 29, 2021 3.280 3.300 3.257 3.300 113,827 +0.06(+1.85%)
Jun 28, 2021 3.350 3.350 3.210 3.240 231,432 -0.13(-3.86%)
Jun 25, 2021 3.400 3.450 3.360 3.370 99,311 -0.04(-1.17%)
Jun 24, 2021 3.550 3.550 3.400 3.410 151,978 -0.15(-4.21%)
Jun 23, 2021 3.450 3.560 3.450 3.560 80,842 +0.13(+3.79%)
Jun 22, 2021 3.410 3.440 3.380 3.430 58,325 +0.00(+0.00%)
Jun 21, 2021 3.410 3.450 3.380 3.430 81,780 +0.06(+1.78%)
Jun 18, 2021 3.380 3.414 3.350 3.370 115,866 -0.11(-3.16%)
Jun 17, 2021 3.600 3.630 3.450 3.480 110,203 -0.12(-3.33%)
Jun 16, 2021 3.520 3.630 3.520 3.600 51,143 +0.04(+1.12%)
Jun 15, 2021 3.670 3.690 3.520 3.560 87,405 -0.07(-1.93%)
Jun 14, 2021 3.760 3.800 3.610 3.630 127,430 -0.17(-4.47%)
Jun 11, 2021 3.880 3.880 3.790 3.800 36,451 -0.05(-1.30%)
Jun 10, 2021 3.950 3.950 3.825 3.850 68,470 -0.07(-1.79%)
Jun 09, 2021 3.950 3.950 3.900 3.920 36,194 +0.00(+0.00%)
Jun 08, 2021 3.980 3.988 3.910 3.920 86,582 -0.07(-1.75%)
Jun 07, 2021 3.950 4.000 3.940 3.990 71,114 +0.06(+1.53%)
Jun 04, 2021 4.070 4.070 3.910 3.930 50,020 -0.14(-3.44%)
Jun 03, 2021 4.050 4.080 3.990 4.070 36,948 +0.01(+0.25%)
Jun 02, 2021 4.000 4.100 3.950 4.060 71,589 +0.06(+1.50%)
Jun 01, 2021 4.110 4.110 3.880 4.000 175,988 -0.12(-2.91%)
May 28, 2021 4.000 4.120 3.990 4.120 124,671 +0.06(+1.48%)
May 27, 2021 4.050 4.060 3.920 4.060 168,637 +0.01(+0.25%)
May 26, 2021 3.770 4.050 3.700 4.050 241,928 +0.29(+7.71%)
May 25, 2021 3.920 3.940 3.685 3.760 146,735 -0.16(-4.08%)
May 24, 2021 3.990 4.040 3.800 3.920 258,746 -0.09(-2.24%)
May 21, 2021 3.650 4.010 3.570 4.010 702,744 +0.38(+10.47%)
May 20, 2021 3.500 3.670 3.440 3.630 233,900 +0.15(+4.31%)
May 19, 2021 3.450 3.590 3.220 3.480 425,880 -0.19(-5.18%)
May 18, 2021 3.520 3.730 3.520 3.670 212,758 +0.09(+2.51%)
May 17, 2021 3.410 3.600 3.370 3.580 358,442 +0.19(+5.60%)
May 14, 2021 3.230 3.400 3.230 3.390 170,079 +0.18(+5.61%)
May 13, 2021 3.250 3.360 3.150 3.210 133,112 -0.07(-2.13%)
May 12, 2021 3.230 3.370 3.180 3.280 212,804 +0.04(+1.23%)
May 11, 2021 3.250 3.280 3.180 3.240 70,408 -0.07(-2.11%)
May 10, 2021 3.180 3.370 3.180 3.310 273,845 +0.15(+4.75%)
May 07, 2021 3.070 3.180 3.070 3.160 127,825 +0.10(+3.27%)
May 06, 2021 3.120 3.183 3.030 3.060 133,699 -0.06(-1.92%)
May 05, 2021 3.110 3.174 3.100 3.120 107,732 -0.02(-0.64%)
May 04, 2021 3.260 3.270 3.110 3.140 161,687 -0.11(-3.38%)
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.