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 (%)
Apr 30, 2019 5.312 5.334 5.253 5.327 21,828 -0.09(-1.64%)
Apr 29, 2019 5.357 5.689 5.243 5.416 54,478 +0.06(+1.10%)
Apr 26, 2019 5.128 5.423 5.086 5.357 20,031 +0.14(+2.69%)
Apr 25, 2019 5.453 5.519 5.032 5.216 69,601 -0.30(-5.49%)
Apr 24, 2019 5.571 5.615 5.512 5.519 14,920 -0.09(-1.58%)
Apr 23, 2019 5.645 5.674 5.571 5.608 20,952 -0.07(-1.17%)
Apr 22, 2019 5.623 5.674 5.342 5.674 29,993 +0.15(+2.67%)
Apr 18, 2019 5.364 5.527 5.298 5.527 22,602 +0.18(+3.46%)
Apr 17, 2019 5.763 5.807 5.180 5.342 83,253 -0.52(-8.94%)
Apr 16, 2019 5.763 5.911 5.763 5.867 52,355 +0.12(+2.06%)
Apr 15, 2019 5.615 5.748 5.482 5.748 54,831 +0.17(+3.05%)
Apr 12, 2019 5.371 5.586 5.327 5.578 51,837 +0.24(+4.57%)
Apr 11, 2019 5.061 5.394 5.061 5.334 64,009 +0.27(+5.40%)
Apr 10, 2019 4.950 5.135 4.886 5.061 55,460 +0.16(+3.32%)
Apr 09, 2019 4.766 4.995 4.701 4.899 23,011 +0.08(+1.69%)
Apr 08, 2019 4.803 4.825 4.729 4.817 33,872 +0.03(+0.62%)
Apr 05, 2019 4.640 4.825 4.640 4.788 33,565 +0.04(+0.78%)
Apr 04, 2019 4.647 4.758 4.515 4.751 31,243 +0.15(+3.21%)
Apr 03, 2019 4.485 4.604 4.470 4.603 27,532 +0.14(+3.15%)
Apr 02, 2019 4.433 4.544 4.433 4.463 30,114 +0.02(+0.50%)
Apr 01, 2019 4.692 4.692 4.433 4.440 85,581 -0.21(-4.60%)
Mar 29, 2019 4.766 4.795 4.655 4.655 29,505 -0.08(-1.72%)
Mar 28, 2019 4.677 4.795 4.655 4.736 61,238 +0.06(+1.26%)
Mar 27, 2019 4.662 4.795 4.588 4.677 28,480 +0.02(+0.48%)
Mar 26, 2019 4.566 4.729 4.551 4.655 64,990 +0.09(+1.94%)
Mar 25, 2019 4.566 4.700 4.507 4.566 40,285 -0.01(-0.16%)
Mar 22, 2019 4.544 4.633 4.537 4.573 26,663 -0.07(-1.59%)
Mar 21, 2019 4.677 4.729 4.618 4.647 33,717 -0.03(-0.63%)
Mar 20, 2019 4.647 4.677 4.547 4.677 46,071 +0.17(+3.77%)
Mar 19, 2019 4.537 4.640 4.477 4.507 31,231 +0.01(+0.33%)
Mar 18, 2019 4.507 4.743 4.485 4.492 50,931 +0.00(+0.00%)
Mar 15, 2019 4.751 4.825 4.477 4.492 73,357 -0.27(-5.74%)
Mar 14, 2019 4.884 4.980 4.751 4.766 23,242 -0.22(-4.44%)
Mar 13, 2019 4.839 4.987 4.780 4.987 35,778 +0.20(+4.17%)
Mar 12, 2019 4.743 4.980 4.664 4.788 37,118 -0.02(-0.46%)
Mar 11, 2019 4.477 4.854 4.470 4.810 77,902 +0.33(+7.25%)
Mar 08, 2019 4.463 4.513 4.389 4.485 40,739 +0.02(+0.50%)
Mar 07, 2019 4.507 4.551 4.359 4.463 26,841 -0.05(-1.15%)
Mar 06, 2019 4.566 4.566 4.448 4.514 23,824 -0.05(-1.13%)
Mar 05, 2019 4.226 4.610 4.219 4.566 54,157 +0.35(+8.23%)
Mar 04, 2019 4.404 4.596 4.197 4.219 125,602 -0.01(-0.17%)
Mar 01, 2019 4.972 4.972 4.174 4.226 243,757 -0.72(-14.50%)
Feb 28, 2019 5.371 5.371 4.729 4.943 216,133 -0.51(-9.35%)
Feb 27, 2019 5.948 5.948 5.438 5.453 88,954 -0.50(-8.32%)
Feb 26, 2019 5.911 6.199 5.830 5.948 152,955 +0.01(+0.12%)
Feb 25, 2019 5.777 6.140 5.769 5.940 351,339 +0.24(+4.25%)
Feb 22, 2019 5.470 5.705 5.385 5.698 124,812 +0.23(+4.17%)
Feb 21, 2019 5.556 5.598 5.385 5.470 69,045 -0.06(-1.03%)
Feb 20, 2019 5.249 5.577 5.249 5.527 90,273 +0.27(+5.15%)
Feb 19, 2019 5.342 5.420 5.210 5.257 110,571 -0.07(-1.34%)
Feb 15, 2019 5.321 5.477 5.242 5.328 140,255 +0.02(+0.40%)
Feb 14, 2019 5.057 5.306 5.014 5.306 79,389 +0.24(+4.78%)
Feb 13, 2019 4.893 5.100 4.858 5.064 119,951 +0.25(+5.30%)
Feb 12, 2019 4.430 4.865 4.430 4.809 114,645 +0.40(+9.08%)
Feb 11, 2019 4.195 4.512 4.188 4.409 293,911 +0.24(+5.63%)
Feb 08, 2019 4.031 4.174 3.985 4.174 30,185 +0.13(+3.17%)
Feb 07, 2019 4.167 4.174 3.953 4.046 105,010 -0.06(-1.56%)
Feb 06, 2019 4.131 4.174 4.017 4.110 70,735 -0.04(-0.86%)
Feb 05, 2019 3.960 4.252 3.960 4.145 71,172 +0.19(+4.68%)
Feb 04, 2019 3.818 3.960 3.811 3.960 43,571 +0.14(+3.73%)
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.