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 31, 2013 1.563 1.607 1.563 1.581 1,472,066 -0.00(-0.27%)
May 30, 2013 1.589 1.600 1.568 1.585 271,979 +0.01(+0.55%)
May 29, 2013 1.585 1.598 1.490 1.576 387,744 -0.01(-0.82%)
May 28, 2013 1.658 1.658 1.572 1.589 382,423 -0.03(-2.13%)
May 24, 2013 1.563 1.624 1.520 1.624 641,178 +0.06(+3.87%)
May 23, 2013 1.533 1.589 1.512 1.563 282,257 +0.00(+0.28%)
May 22, 2013 1.615 1.628 1.555 1.559 1,044,850 -0.04(-2.43%)
May 21, 2013 1.589 1.628 1.585 1.598 266,283 +0.02(+1.09%)
May 20, 2013 1.624 1.641 1.576 1.581 521,632 -0.03(-2.14%)
May 17, 2013 1.607 1.658 1.607 1.615 724,596 +0.00(+0.00%)
May 16, 2013 1.702 1.702 1.598 1.615 737,190 -0.06(-3.36%)
May 15, 2013 1.702 1.702 1.663 1.671 285,151 +0.07(+4.59%)
May 13, 2013 1.537 1.602 1.525 1.598 519,870 +0.07(+4.82%)
May 10, 2013 1.533 1.555 1.503 1.525 319,638 +0.00(+0.28%)
May 09, 2013 1.486 1.555 1.486 1.520 282,232 +0.03(+1.73%)
May 08, 2013 1.555 1.589 1.481 1.494 415,902 -0.05(-3.08%)
May 07, 2013 1.494 1.555 1.485 1.542 715,257 +0.08(+5.31%)
May 06, 2013 1.473 1.490 1.451 1.464 509,249 +0.02(+1.68%)
May 03, 2013 1.404 1.447 1.369 1.440 993,754 +0.07(+5.17%)
May 02, 2013 1.425 1.425 1.360 1.369 1,265,458 +0.00(+0.32%)
May 01, 2013 1.464 1.464 1.365 1.365 129,125 -0.09(-5.95%)
Apr 30, 2013 1.464 1.464 1.391 1.451 51,169 +0.06(+4.02%)
Apr 29, 2013 1.378 1.399 1.378 1.395 60,204 -0.01(-0.61%)
Apr 26, 2013 1.404 1.425 1.378 1.404 127,395 +0.02(+1.25%)
Apr 25, 2013 1.378 1.395 1.373 1.386 89,803 +0.00(+0.31%)
Apr 24, 2013 1.408 1.408 1.365 1.382 77,434 -0.01(-0.93%)
Apr 23, 2013 1.369 1.412 1.360 1.395 54,654 +0.03(+2.54%)
Apr 22, 2013 1.360 1.382 1.356 1.360 187,010 -0.01(-0.94%)
Apr 19, 2013 1.378 1.404 1.343 1.373 97,088 +0.02(+1.27%)
Apr 18, 2013 1.451 1.467 1.343 1.356 137,792 -0.08(-5.71%)
Apr 17, 2013 1.395 1.516 1.395 1.438 68,688 +0.01(+0.91%)
Apr 16, 2013 1.373 1.434 1.339 1.425 185,261 +0.05(+3.45%)
Apr 15, 2013 1.425 1.425 1.356 1.378 207,791 -0.08(-5.62%)
Apr 12, 2013 1.477 1.477 1.460 1.460 41,880 -0.03(-2.31%)
Apr 11, 2013 1.507 1.529 1.486 1.494 75,399 -0.03(-1.70%)
Apr 10, 2013 1.512 1.525 1.507 1.520 50,116 +0.01(+0.86%)
Apr 09, 2013 1.481 1.512 1.477 1.507 222,601 +0.04(+2.65%)
Apr 08, 2013 1.451 1.468 1.430 1.468 72,722 +0.02(+1.19%)
Apr 05, 2013 1.464 1.464 1.360 1.451 286,534 -0.02(-1.18%)
Apr 04, 2013 1.477 1.490 1.451 1.468 537,516 +0.01(+0.59%)
Apr 03, 2013 1.512 1.512 1.404 1.460 245,983 -0.04(-2.87%)
Apr 02, 2013 1.492 1.525 1.492 1.503 426,780 +0.02(+1.16%)
Apr 01, 2013 1.490 1.507 1.477 1.486 113,618 -0.00(-0.15%)
Mar 28, 2013 1.494 1.512 1.460 1.488 565,212 +0.02(+1.32%)
Mar 27, 2013 1.464 1.486 1.455 1.468 100,802 +0.00(+0.00%)
Mar 26, 2013 1.442 1.486 1.442 1.468 67,748 +0.02(+1.49%)
Mar 25, 2013 1.410 1.447 1.404 1.447 117,615 +0.03(+2.45%)
Mar 22, 2013 1.408 1.464 1.404 1.412 271,951 -0.00(-0.30%)
Mar 21, 2013 1.378 1.447 1.373 1.417 108,077 +0.02(+1.23%)
Mar 20, 2013 1.391 1.434 1.373 1.399 159,328 -0.02(-1.22%)
Mar 19, 2013 1.417 1.434 1.408 1.417 245,777 +0.01(+0.61%)
Mar 18, 2013 1.365 1.412 1.365 1.408 119,944 +0.02(+1.56%)
Mar 15, 2013 1.434 1.468 1.373 1.386 325,823 -0.06(-3.89%)
Mar 14, 2013 1.442 1.447 1.404 1.442 156,291 +0.02(+1.19%)
Mar 13, 2013 1.442 1.442 1.383 1.425 285,961 +0.00(+0.00%)
Mar 12, 2013 1.408 1.447 1.391 1.425 265,651 +0.03(+2.44%)
Mar 11, 2013 1.413 1.442 1.391 1.391 324,282 -0.04(-2.97%)
Mar 08, 2013 1.404 1.447 1.378 1.434 417,750 +0.05(+3.69%)
Mar 07, 2013 1.396 1.472 1.329 1.383 1,116,670 -0.02(-1.22%)
Mar 06, 2013 1.281 1.425 1.272 1.400 1,161,464 +0.07(+5.45%)
Mar 05, 2013 1.277 1.328 1.272 1.328 1,115,382 +0.05(+4.00%)
Mar 04, 2013 1.277 1.277 1.268 1.277 238,923 +0.00(+0.33%)
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.