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 (%)
May 24, 2011 1.451 1.454 1.432 1.436 118,853 -0.02(-1.30%)
May 23, 2011 1.451 1.458 1.451 1.454 78,705 -0.00(-0.00%)
May 20, 2011 1.473 1.473 1.454 1.454 10,841 -0.01(-0.51%)
May 19, 2011 1.454 1.469 1.454 1.462 21,158 +0.02(+1.04%)
May 18, 2011 1.439 1.458 1.439 1.447 59,824 +0.01(+0.35%)
May 17, 2011 1.443 1.462 1.436 1.442 67,279 +0.00(+0.17%)
May 16, 2011 1.443 1.462 1.436 1.439 69,724 -0.00(-0.26%)
May 13, 2011 1.469 1.469 1.432 1.443 351,050 -0.03(-1.80%)
May 12, 2011 1.466 1.488 1.398 1.469 107,727 -0.00(-0.26%)
May 11, 2011 1.485 1.496 1.466 1.473 25,454 -0.00(-0.26%)
May 10, 2011 1.503 1.507 1.466 1.477 58,919 -0.03(-1.75%)
May 09, 2011 1.496 1.518 1.496 1.503 10,894 +0.00(+0.00%)
May 06, 2011 1.488 1.526 1.488 1.503 25,478 +0.03(+1.80%)
May 05, 2011 1.492 1.492 1.458 1.477 73,490 -0.02(-1.02%)
May 04, 2011 1.507 1.526 1.492 1.492 45,622 -0.00(-0.25%)
May 03, 2011 1.518 1.518 1.488 1.496 66,258 -0.02(-1.00%)
May 02, 2011 1.507 1.511 1.507 1.511 67,120 +0.01(+0.98%)
Apr 29, 2011 1.541 1.567 1.496 1.496 26,359 -0.03(-1.95%)
Apr 28, 2011 1.567 1.567 1.526 1.526 65,446 -0.03(-1.94%)
Apr 27, 2011 1.545 1.556 1.526 1.556 114,760 +0.02(+1.47%)
Apr 26, 2011 1.552 1.552 1.507 1.534 118,651 +0.00(+0.00%)
Apr 25, 2011 1.552 1.560 1.526 1.534 166,626 +0.00(+0.25%)
Apr 21, 2011 1.534 1.534 1.515 1.530 3,362 +0.01(+0.49%)
Apr 20, 2011 1.526 1.556 1.515 1.522 154,600 -0.00(-0.25%)
Apr 19, 2011 1.515 1.526 1.481 1.526 50,469 +0.02(+1.00%)
Apr 18, 2011 1.492 1.518 1.473 1.511 76,096 +0.00(+0.25%)
Apr 15, 2011 1.481 1.515 1.481 1.507 33,730 +0.03(+1.78%)
Apr 14, 2011 1.492 1.492 1.477 1.481 65,053 -0.02(-1.01%)
Apr 13, 2011 1.488 1.511 1.477 1.496 154,597 -0.00(-0.25%)
Apr 12, 2011 1.481 1.511 1.469 1.500 241,562 +0.02(+1.27%)
Apr 11, 2011 1.451 1.507 1.428 1.481 359,877 +0.02(+1.55%)
Apr 08, 2011 1.503 1.503 1.454 1.458 226,976 -0.04(-2.66%)
Apr 07, 2011 1.496 1.507 1.496 1.498 60,480 +0.01(+0.40%)
Apr 06, 2011 1.462 1.507 1.462 1.492 74,262 +0.04(+2.86%)
Apr 05, 2011 1.477 1.488 1.451 1.451 1,991,999 -0.02(-1.03%)
Apr 04, 2011 1.500 1.500 1.451 1.466 793,651 -0.05(-3.23%)
Apr 01, 2011 1.511 1.526 1.488 1.515 141,083 +0.01(+0.88%)
Mar 31, 2011 1.507 1.511 1.488 1.501 72,593 +0.01(+0.38%)
Mar 30, 2011 1.477 1.518 1.473 1.496 174,535 +0.01(+0.76%)
Mar 29, 2011 1.511 1.526 1.473 1.485 385,520 -0.04(-2.48%)
Mar 28, 2011 1.541 1.545 1.515 1.522 32,936 -0.03(-2.18%)
Mar 25, 2011 1.545 1.564 1.537 1.556 105,763 +0.01(+0.73%)
Mar 24, 2011 1.477 1.545 1.473 1.545 259,143 +0.06(+3.80%)
Mar 23, 2011 1.500 1.507 1.488 1.488 77,914 +0.00(+0.00%)
Mar 22, 2011 1.500 1.545 1.481 1.488 294,181 -0.02(-1.50%)
Mar 21, 2011 1.496 1.522 1.485 1.511 285,463 +0.01(+0.50%)
Mar 18, 2011 1.496 1.507 1.485 1.503 124,296 -0.00(-0.25%)
Mar 17, 2011 1.552 1.552 1.503 1.507 72,633 -0.03(-2.20%)
Mar 16, 2011 1.507 1.598 1.473 1.541 494,100 +0.05(+3.02%)
Mar 15, 2011 1.492 1.500 1.420 1.496 432,951 +0.01(+0.51%)
Mar 14, 2011 1.511 1.511 1.458 1.488 89,470 +0.03(+2.07%)
Mar 11, 2011 1.488 1.503 1.440 1.458 957,974 -0.02(-1.68%)
Mar 10, 2011 1.477 1.488 1.432 1.483 452,994 -0.00(-0.32%)
Mar 09, 2011 1.518 1.518 1.443 1.488 293,555 -0.02(-1.53%)
Mar 08, 2011 1.544 1.544 1.499 1.511 151,968 -0.04(-2.59%)
Mar 07, 2011 1.521 1.559 1.514 1.551 123,639 +0.03(+1.96%)
Mar 04, 2011 1.562 1.562 1.507 1.521 270,798 -0.04(-2.62%)
Mar 03, 2011 1.525 1.573 1.518 1.562 277,462 +0.04(+2.44%)
Mar 02, 2011 1.499 1.529 1.499 1.525 136,981 +0.03(+1.74%)
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.