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 26, 2021 4.020 4.040 3.800 3.870 160,500 -0.19(-4.68%)
Feb 25, 2021 4.260 4.360 4.000 4.060 198,589 -0.16(-3.79%)
Feb 24, 2021 4.130 4.340 4.120 4.220 138,339 +0.18(+4.46%)
Feb 23, 2021 4.200 4.200 3.808 4.040 209,613 -0.19(-4.49%)
Feb 22, 2021 4.140 4.370 4.100 4.230 202,099 -0.03(-0.70%)
Feb 19, 2021 4.340 4.530 4.150 4.260 314,800 -0.02(-0.47%)
Feb 18, 2021 4.500 4.570 4.210 4.280 447,336 -0.10(-2.28%)
Feb 17, 2021 3.960 4.620 3.500 4.380 1,486,164 +0.42(+10.61%)
Feb 16, 2021 3.850 3.990 3.770 3.960 286,101 +0.23(+6.17%)
Feb 12, 2021 3.560 3.830 3.560 3.730 227,200 +0.09(+2.47%)
Feb 11, 2021 3.700 3.700 3.590 3.640 61,261 -0.02(-0.55%)
Feb 10, 2021 3.700 3.790 3.630 3.660 142,365 -0.01(-0.27%)
Feb 09, 2021 3.670 3.710 3.620 3.670 93,516 -0.03(-0.81%)
Feb 08, 2021 3.580 3.800 3.541 3.700 294,262 +0.16(+4.52%)
Feb 05, 2021 3.660 3.660 3.520 3.540 132,100 -0.09(-2.48%)
Feb 04, 2021 3.600 3.650 3.560 3.630 80,572 +0.05(+1.40%)
Feb 03, 2021 3.430 3.620 3.420 3.580 136,178 +0.11(+3.17%)
Feb 02, 2021 3.490 3.490 3.380 3.470 114,144 +0.02(+0.58%)
Feb 01, 2021 3.350 3.480 3.330 3.450 159,930 +0.08(+2.37%)
Jan 29, 2021 3.300 3.470 3.270 3.370 205,500 +0.12(+3.69%)
Jan 28, 2021 3.290 3.359 3.230 3.250 145,031 -0.11(-3.27%)
Jan 27, 2021 3.440 3.440 3.250 3.360 221,392 -0.09(-2.61%)
Jan 26, 2021 3.590 3.590 3.430 3.450 150,286 -0.09(-2.54%)
Jan 25, 2021 3.640 3.650 3.410 3.540 139,654 -0.13(-3.54%)
Jan 22, 2021 3.590 3.670 3.495 3.670 49,200 +0.07(+1.94%)
Jan 21, 2021 3.670 3.680 3.500 3.600 123,729 -0.10(-2.70%)
Jan 20, 2021 3.910 3.935 3.690 3.700 242,660 -0.21(-5.37%)
Jan 19, 2021 3.860 3.960 3.720 3.910 291,016 +0.05(+1.30%)
Jan 15, 2021 3.720 3.880 3.650 3.860 400,000 +0.21(+5.75%)
Jan 14, 2021 3.570 3.710 3.540 3.650 237,410 +0.14(+3.99%)
Jan 13, 2021 3.580 3.590 3.435 3.510 100,112 -0.09(-2.50%)
Jan 12, 2021 3.470 3.660 3.470 3.600 167,391 +0.09(+2.56%)
Jan 11, 2021 3.420 3.580 3.420 3.510 279,202 +0.09(+2.63%)
Jan 08, 2021 3.420 3.509 3.381 3.420 237,522 +0.05(+1.46%)
Jan 07, 2021 3.243 3.430 3.243 3.371 207,851 +0.13(+3.95%)
Jan 06, 2021 3.351 3.371 3.233 3.243 190,134 -0.08(-2.37%)
Jan 05, 2021 3.223 3.341 3.223 3.321 321,164 +0.11(+3.37%)
Jan 04, 2021 3.016 3.282 3.016 3.213 277,712 +0.17(+5.50%)
Dec 31, 2020 3.045 3.045 3.045 112,633 +0.01(+0.32%)
Dec 30, 2020 3.055 3.065 3.006 3.036 112,633 -0.01(-0.32%)
Dec 29, 2020 3.085 3.114 2.996 3.045 131,692 -0.03(-0.96%)
Dec 28, 2020 3.114 3.183 3.065 3.075 122,412 -0.04(-1.27%)
Dec 24, 2020 3.114 3.164 3.105 3.114 52,050 -0.03(-0.94%)
Dec 23, 2020 2.976 3.223 2.976 3.144 159,588 +0.16(+5.28%)
Dec 22, 2020 3.154 3.154 2.957 2.986 220,000 -0.16(-5.02%)
Dec 21, 2020 3.154 3.182 3.075 3.144 135,832 -0.03(-0.93%)
Dec 18, 2020 3.164 3.208 3.134 3.174 198,662 -0.05(-1.53%)
Dec 17, 2020 3.331 3.331 3.174 3.223 141,224 -0.02(-0.61%)
Dec 16, 2020 3.193 3.302 3.164 3.243 146,692 +0.06(+1.86%)
Dec 15, 2020 3.321 3.420 3.105 3.183 394,638 -0.16(-4.72%)
Dec 14, 2020 3.528 3.528 3.287 3.341 191,904 -0.10(-2.87%)
Dec 11, 2020 3.430 3.499 3.323 3.440 161,527 +0.00(+0.00%)
Dec 10, 2020 3.213 3.440 3.213 3.440 225,274 +0.24(+7.38%)
Dec 09, 2020 3.381 3.420 3.203 3.203 328,698 -0.19(-5.52%)
Dec 08, 2020 3.499 3.554 3.321 3.390 343,792 -0.09(-2.55%)
Dec 07, 2020 3.597 3.632 3.469 3.479 296,585 -0.09(-2.49%)
Dec 04, 2020 3.509 3.597 3.459 3.568 379,670 +0.12(+3.43%)
Dec 03, 2020 3.528 3.568 3.450 3.450 445,310 -0.14(-3.85%)
Dec 02, 2020 3.735 3.735 3.489 3.588 553,421 -0.16(-4.21%)
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.