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 27, 2015 1.701 1.701 1.668 1.673 379,533 -0.02(-1.40%)
Feb 26, 2015 1.673 1.706 1.654 1.696 1,385,125 +0.02(+1.14%)
Feb 25, 2015 1.677 1.692 1.663 1.677 213,610 -0.01(-0.85%)
Feb 24, 2015 1.696 1.696 1.668 1.692 207,642 +0.00(+0.28%)
Feb 23, 2015 1.720 1.720 1.663 1.687 381,174 -0.03(-1.67%)
Feb 20, 2015 1.739 1.749 1.701 1.716 704,508 +0.01(+0.84%)
Feb 19, 2015 1.654 1.706 1.654 1.701 385,717 +0.04(+2.29%)
Feb 18, 2015 1.716 1.739 1.649 1.663 1,406,920 -0.05(-2.79%)
Feb 17, 2015 1.716 1.739 1.699 1.711 803,132 -0.00(-0.28%)
Feb 13, 2015 1.696 1.716 1.716 1.716 267,556 +0.02(+1.12%)
Feb 12, 2015 1.730 1.754 1.644 1.696 1,304,292 -0.01(-0.56%)
Feb 11, 2015 1.854 1.854 1.706 1.706 917,588 +0.00(+0.00%)
Feb 10, 2015 1.658 1.716 1.639 1.706 985,377 +0.07(+4.07%)
Feb 09, 2015 1.649 1.673 1.573 1.639 1,245,006 -0.00(-0.29%)
Feb 06, 2015 1.654 1.677 1.611 1.644 758,212 -0.02(-1.15%)
Feb 05, 2015 1.677 1.696 1.654 1.663 1,272,708 +0.00(+0.29%)
Feb 04, 2015 1.592 1.677 1.577 1.658 1,371,246 +0.06(+3.88%)
Feb 03, 2015 1.668 1.696 1.592 1.596 1,203,145 -0.04(-2.33%)
Feb 02, 2015 1.587 1.658 1.587 1.635 471,046 +0.05(+3.00%)
Jan 30, 2015 1.596 1.635 1.573 1.587 903,761 -0.04(-2.35%)
Jan 29, 2015 1.620 1.663 1.568 1.625 1,749,546 +0.00(+0.29%)
Jan 28, 2015 1.758 1.768 1.606 1.620 2,207,625 -0.14(-7.86%)
Jan 27, 2015 1.773 1.797 1.754 1.758 646,185 -0.06(-3.40%)
Jan 26, 2015 1.811 1.854 1.782 1.820 460,513 +0.00(+0.26%)
Jan 23, 2015 1.811 1.830 1.787 1.816 520,117 +0.01(+0.53%)
Jan 22, 2015 1.777 1.811 1.754 1.806 798,000 +0.03(+1.88%)
Jan 21, 2015 1.797 1.806 1.754 1.773 1,198,476 -0.02(-1.06%)
Jan 20, 2015 1.844 1.844 1.744 1.792 981,892 -0.03(-1.83%)
Jan 16, 2015 1.811 1.854 1.797 1.825 558,431 +0.00(+0.26%)
Jan 15, 2015 1.868 1.873 1.792 1.820 978,597 -0.03(-1.55%)
Jan 14, 2015 1.839 1.873 1.801 1.849 745,443 -0.02(-1.02%)
Jan 13, 2015 1.835 1.882 1.801 1.868 1,731,899 +0.06(+3.43%)
Jan 12, 2015 1.820 1.901 1.739 1.806 1,110,770 -0.01(-0.79%)
Jan 09, 2015 1.897 1.901 1.811 1.820 1,979,417 -0.09(-4.50%)
Jan 08, 2015 1.787 1.925 1.763 1.906 2,799,326 +0.15(+8.40%)
Jan 07, 2015 1.782 1.825 1.739 1.758 781,205 +0.00(+0.00%)
Jan 06, 2015 1.801 1.806 1.682 1.758 1,264,251 +0.04(+2.22%)
Jan 05, 2015 1.768 1.782 1.663 1.720 767,702 -0.07(-3.99%)
Jan 02, 2015 1.735 1.797 1.730 1.792 709,112 +0.06(+3.58%)
Dec 31, 2014 1.701 1.730 1.730 1.730 452,852 +0.03(+1.97%)
Dec 30, 2014 1.739 1.739 1.668 1.696 700,160 -0.02(-1.11%)
Dec 29, 2014 1.787 1.792 1.706 1.716 670,823 -0.06(-3.49%)
Dec 26, 2014 1.773 1.787 1.749 1.777 380,093 +0.02(+1.36%)
Dec 24, 2014 1.787 1.754 1.754 1.754 587,784 -0.01(-0.54%)
Dec 23, 2014 1.730 1.806 1.698 1.763 1,097,386 +0.01(+0.82%)
Dec 22, 2014 1.706 1.754 1.534 1.749 1,990,793 +0.04(+2.23%)
Dec 19, 2014 1.601 1.716 1.595 1.711 2,100,536 +0.10(+6.21%)
Dec 18, 2014 1.658 1.658 1.568 1.611 1,214,435 -0.00(-0.29%)
Dec 17, 2014 1.534 1.615 1.511 1.615 1,676,206 +0.10(+6.60%)
Dec 16, 2014 1.449 1.539 1.449 1.515 1,092,062 +0.05(+3.58%)
Dec 15, 2014 1.458 1.554 1.430 1.463 2,526,983 +0.00(+0.33%)
Dec 12, 2014 1.308 1.486 1.308 1.458 1,397,084 +0.13(+9.51%)
Dec 11, 2014 1.280 1.407 1.280 1.332 946,444 +0.03(+2.53%)
Dec 10, 2014 1.369 1.369 1.294 1.299 788,963 -0.06(-4.48%)
Dec 09, 2014 1.313 1.378 1.280 1.360 709,395 +0.04(+3.20%)
Dec 08, 2014 1.407 1.407 1.313 1.318 892,827 -0.09(-6.33%)
Dec 05, 2014 1.421 1.439 1.393 1.407 935,426 -0.01(-0.99%)
Dec 04, 2014 1.364 1.449 1.341 1.421 1,593,077 +0.06(+4.48%)
Dec 03, 2014 1.374 1.378 1.346 1.360 728,889 +0.05(+3.57%)
Dec 02, 2014 1.275 1.313 1.275 1.313 736,565 +0.03(+2.56%)
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.