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 (%)
Dec 30, 2011 1.043 1.062 1.027 1.062 155,967 -0.00(-0.37%)
Dec 29, 2011 1.030 1.074 1.030 1.066 95,241 +0.05(+4.65%)
Dec 28, 2011 1.125 1.125 0.9991 1.019 120,279 -0.11(-9.47%)
Dec 27, 2011 1.125 1.125 1.114 1.125 17,169 -0.00(-0.35%)
Dec 23, 2011 1.086 1.138 1.086 1.129 39,177 +0.02(+1.42%)
Dec 21, 2011 1.106 1.125 1.106 1.114 38,491 +0.01(+0.71%)
Dec 20, 2011 1.121 1.145 1.098 1.106 95,948 +0.05(+4.87%)
Dec 19, 2011 1.137 1.141 1.046 1.054 79,604 -0.09(-7.93%)
Dec 16, 2011 1.145 1.159 1.106 1.145 57,990 +0.01(+1.05%)
Dec 15, 2011 1.145 1.157 1.121 1.133 36,085 +0.00(+0.00%)
Dec 14, 2011 1.110 1.224 1.110 1.133 78,459 +0.02(+1.41%)
Dec 13, 2011 1.115 1.175 1.106 1.118 110,157 +0.01(+1.07%)
Dec 12, 2011 1.179 1.179 1.106 1.106 31,544 -0.09(-7.47%)
Dec 09, 2011 1.203 1.203 1.152 1.195 144,230 +0.05(+4.76%)
Dec 08, 2011 0.9971 1.319 0.9971 1.141 535,967 +0.17(+17.13%)
Dec 07, 2011 0.9777 1.044 0.9738 0.9738 61,083 -0.04(-4.20%)
Dec 06, 2011 1.028 1.028 1.016 1.016 10,596 -0.02(-1.87%)
Dec 05, 2011 1.106 1.106 1.020 1.036 82,943 -0.03(-2.91%)
Dec 02, 2011 1.267 1.342 1.067 1.067 549,481 +0.09(+9.56%)
Dec 01, 2011 1.016 1.016 0.9699 0.9738 117,583 -0.03(-2.71%)
Nov 30, 2011 1.024 1.028 1.001 1.001 24,486 +0.02(+2.38%)
Nov 29, 2011 1.082 1.082 0.9699 0.9777 728,655 -0.09(-8.03%)
Nov 28, 2011 1.090 1.090 1.063 1.063 36,601 +0.04(+3.79%)
Nov 25, 2011 0.9815 1.032 0.9777 1.024 370,654 +0.05(+4.76%)
Nov 23, 2011 1.028 1.106 0.9738 0.9777 218,021 -0.14(-12.19%)
Nov 22, 2011 1.125 1.125 1.028 1.113 75,587 -0.03(-2.71%)
Nov 21, 2011 1.125 1.152 1.125 1.144 19,826 +0.02(+1.72%)
Nov 18, 2011 1.210 1.210 1.125 1.125 89,225 -0.08(-6.75%)
Nov 17, 2011 1.234 1.238 1.207 1.207 34,281 -0.02(-1.58%)
Nov 16, 2011 1.222 1.280 1.207 1.226 44,852 -0.02(-1.25%)
Nov 15, 2011 1.257 1.261 1.203 1.241 13,403 -0.01(-0.93%)
Nov 14, 2011 1.253 1.265 1.253 1.253 1,804 +0.00(+0.31%)
Nov 11, 2011 1.300 1.300 1.241 1.249 36,124 -0.03(-2.43%)
Nov 10, 2011 1.327 1.327 1.276 1.280 24,022 -0.04(-2.94%)
Nov 09, 2011 1.329 1.335 1.319 1.319 25,698 +0.00(+0.00%)
Nov 08, 2011 1.319 1.331 1.311 1.319 11,856 +0.00(+0.30%)
Nov 07, 2011 1.354 1.366 1.311 1.315 46,911 +0.04(+3.04%)
Nov 04, 2011 1.284 1.284 1.276 1.276 2,062 +0.00(+0.00%)
Nov 03, 2011 1.280 1.304 1.251 1.276 13,826 +0.00(+0.00%)
Nov 02, 2011 1.292 1.292 1.265 1.276 7,737 -0.02(-1.50%)
Nov 01, 2011 1.292 1.354 1.245 1.296 27,067 -0.03(-2.34%)
Oct 31, 2011 1.273 1.346 1.273 1.327 60,830 +0.03(+2.40%)
Oct 28, 2011 1.338 1.338 1.296 1.296 14,692 -0.06(-4.57%)
Oct 27, 2011 1.335 1.416 1.319 1.358 688,466 +0.03(+2.34%)
Oct 26, 2011 1.332 1.342 1.319 1.327 20,233 -0.00(-0.25%)
Oct 25, 2011 1.284 1.330 1.284 1.330 3,350 +0.03(+2.34%)
Oct 24, 2011 1.335 1.335 1.261 1.300 22,940 -0.02(-1.47%)
Oct 21, 2011 1.226 1.338 1.226 1.319 30,157 +0.09(+7.59%)
Oct 20, 2011 1.245 1.261 1.172 1.226 81,708 -0.03(-2.47%)
Oct 19, 2011 1.284 1.284 1.245 1.257 8,134 -0.02(-1.52%)
Oct 18, 2011 1.284 1.296 1.269 1.276 15,980 -0.01(-0.60%)
Oct 17, 2011 1.311 1.312 1.265 1.284 83,410 -0.03(-2.07%)
Oct 14, 2011 1.342 1.346 1.300 1.311 111,224 -0.03(-2.59%)
Oct 13, 2011 1.323 1.346 1.271 1.346 152,022 +0.01(+0.87%)
Oct 12, 2011 1.288 1.335 1.234 1.335 103,262 +0.04(+2.99%)
Oct 11, 2011 1.315 1.319 1.275 1.296 71,473 -0.02(-1.18%)
Oct 10, 2011 1.319 1.338 1.292 1.311 78,226 -0.01(-0.59%)
Oct 07, 2011 1.311 1.338 1.300 1.319 21,138 -0.00(-0.29%)
Oct 06, 2011 1.335 1.346 1.257 1.323 46,411 +0.00(+0.29%)
Oct 05, 2011 1.265 1.338 1.265 1.319 42,749 +0.07(+5.92%)
Oct 04, 2011 1.319 1.319 1.203 1.245 107,742 -0.09(-6.96%)
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.