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 (%)
Jan 31, 2019 3.896 3.897 3.811 3.818 41,405 -0.13(-3.25%)
Jan 30, 2019 4.003 4.003 3.868 3.946 29,779 +0.01(+0.36%)
Jan 29, 2019 4.039 4.103 3.917 3.932 34,936 -0.15(-3.66%)
Jan 28, 2019 4.096 4.124 4.039 4.081 68,841 -0.04(-0.87%)
Jan 25, 2019 4.181 4.181 4.096 4.117 46,892 +0.05(+1.23%)
Jan 24, 2019 3.910 4.096 3.910 4.067 24,817 +0.12(+3.07%)
Jan 23, 2019 4.003 4.003 3.917 3.946 42,999 +0.01(+0.36%)
Jan 22, 2019 3.782 4.103 3.782 3.932 78,077 +0.03(+0.73%)
Jan 18, 2019 3.526 3.939 3.504 3.903 196,554 +0.41(+11.84%)
Jan 17, 2019 3.547 3.547 3.455 3.490 217,411 -0.05(-1.41%)
Jan 16, 2019 3.611 3.675 3.497 3.540 33,807 -0.06(-1.58%)
Jan 15, 2019 3.455 3.597 3.395 3.597 44,695 +0.18(+5.21%)
Jan 14, 2019 3.547 3.547 3.390 3.419 98,431 -0.16(-4.57%)
Jan 11, 2019 3.782 3.782 3.383 3.583 103,331 -0.21(-5.63%)
Jan 10, 2019 3.739 3.811 3.718 3.796 61,073 +0.04(+0.95%)
Jan 09, 2019 3.490 3.825 3.490 3.761 82,614 +0.34(+10.00%)
Jan 08, 2019 3.312 3.455 3.276 3.419 50,506 +0.09(+2.78%)
Jan 07, 2019 2.920 3.426 2.896 3.326 106,150 +0.38(+12.80%)
Jan 04, 2019 2.728 3.027 2.714 2.949 137,588 +0.13(+4.55%)
Jan 03, 2019 2.678 2.906 2.664 2.821 75,424 +0.14(+5.04%)
Jan 02, 2019 2.315 2.806 2.279 2.685 97,826 +0.37(+16.00%)
Dec 31, 2018 2.315 2.415 2.315 2.315 137,588 -0.04(-1.52%)
Dec 28, 2018 2.194 2.443 2.194 2.350 242,463 +0.16(+7.14%)
Dec 27, 2018 2.493 2.557 2.066 2.194 299,283 -0.33(-13.24%)
Dec 26, 2018 2.742 2.742 2.391 2.529 306,046 -0.28(-10.13%)
Dec 24, 2018 3.027 3.027 2.813 2.813 75,813 -0.24(-7.71%)
Dec 21, 2018 3.269 3.305 2.992 3.049 127,339 -0.30(-8.94%)
Dec 20, 2018 3.711 3.804 3.276 3.348 225,798 -0.47(-12.31%)
Dec 19, 2018 3.789 3.953 3.690 3.818 117,729 +0.00(+0.00%)
Dec 18, 2018 3.832 3.939 3.804 3.818 86,083 -0.14(-3.42%)
Dec 17, 2018 4.217 4.231 3.939 3.953 170,986 -0.33(-7.81%)
Dec 14, 2018 4.316 4.430 4.245 4.288 106,139 -0.16(-3.53%)
Dec 13, 2018 4.601 4.630 4.445 4.445 22,661 -0.15(-3.26%)
Dec 12, 2018 4.494 4.673 4.494 4.594 74,673 +0.10(+2.22%)
Dec 11, 2018 4.559 4.687 4.459 4.494 81,193 -0.06(-1.25%)
Dec 10, 2018 4.580 4.751 4.494 4.551 52,013 -0.22(-4.63%)
Dec 07, 2018 4.836 4.886 4.616 4.772 19,936 -0.04(-0.89%)
Dec 06, 2018 4.858 4.986 4.779 4.815 14,577 -0.11(-2.31%)
Dec 04, 2018 5.014 5.050 4.900 4.929 12,776 -0.19(-3.62%)
Dec 03, 2018 4.965 5.150 4.829 5.114 32,359 +0.23(+4.66%)
Nov 30, 2018 4.957 4.986 4.829 4.886 37,345 -0.04(-0.72%)
Nov 29, 2018 4.829 4.979 4.762 4.922 56,380 +0.17(+3.60%)
Nov 28, 2018 5.128 5.228 4.751 4.751 34,561 -0.41(-8.00%)
Nov 27, 2018 4.950 5.328 4.900 5.164 54,858 +0.14(+2.84%)
Nov 26, 2018 5.064 5.328 4.972 5.022 57,216 -0.11(-2.22%)
Nov 23, 2018 5.015 5.320 4.937 5.135 69,407 +0.45(+9.55%)
Nov 21, 2018 4.688 4.688 4.688 0 +0.28(+6.45%)
Nov 20, 2018 4.390 4.432 4.368 4.404 55,575 +0.01(+0.16%)
Nov 19, 2018 4.454 4.461 4.368 4.397 162,662 -0.06(-1.28%)
Nov 16, 2018 4.390 4.539 4.368 4.454 45,473 +0.06(+1.46%)
Nov 15, 2018 4.262 4.723 4.202 4.390 167,140 -0.01(-0.32%)
Nov 14, 2018 4.716 6.009 4.368 4.404 205,179 +4.10(+1346.91%)
Nov 13, 2018 0.3054 0.3373 0.2943 0.3044 324,618 -0.01(-2.61%)
Nov 12, 2018 0.3267 0.3478 0.3054 0.3125 455,336 -0.02(-5.38%)
Nov 09, 2018 0.3552 0.3552 0.3196 0.3303 641,277 -0.03(-8.82%)
Nov 08, 2018 0.3765 0.3765 0.3480 0.3623 1,271,700 -0.01(-3.77%)
Nov 07, 2018 0.3480 0.3836 0.3338 0.3765 1,100,286 +0.03(+7.44%)
Nov 06, 2018 0.3054 0.3552 0.2961 0.3504 1,766,213 +0.05(+17.45%)
Nov 05, 2018 0.2770 0.2983 0.2770 0.2983 272,733 +0.01(+2.19%)
Nov 02, 2018 0.2841 0.3090 0.2770 0.2919 811,768 +0.01(+4.02%)
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.