$1.47 0.00 (%) Navios Maritime Acquisition Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNA historical data

Date Open High Low Close Volume
8/26/20161.461.521.461.471,454,839
8/25/20161.491.501.471.47629,812
8/24/20161.531.551.491.49731,465
8/23/20161.531.571.521.53668,832
8/22/20161.541.541.501.52446,029
8/19/20161.551.561.511.51693,760
8/18/20161.551.561.491.521,330,851
8/17/20161.631.641.551.58981,127
8/16/20161.631.631.571.61606,288
8/15/20161.561.631.521.61948,184
8/12/20161.571.571.531.54305,815
8/11/20161.561.561.521.55328,822
8/10/20161.541.581.521.56292,202
8/9/20161.581.591.551.56256,454
8/8/20161.581.601.551.58383,569
8/5/20161.451.571.451.53788,711
8/4/20161.501.501.441.451,135,676
8/3/20161.451.491.451.49997,704
8/2/20161.501.531.451.46606,992
8/1/20161.511.541.501.50308,186
7/29/20161.551.561.501.53667,389
7/28/20161.541.571.511.52417,535
7/27/20161.561.601.541.55252,325
7/26/20161.561.581.541.55619,984
7/25/20161.581.611.581.58324,564
7/22/20161.601.631.561.59606,416
7/21/20161.581.691.581.601,024,857
7/20/20161.561.611.551.58444,221
7/19/20161.561.611.561.56452,578
7/18/20161.501.561.481.55605,283
7/15/20161.531.551.511.52383,681
7/14/20161.591.621.521.54621,252
7/13/20161.621.681.551.58620,863
7/12/20161.541.631.541.62643,864
7/11/20161.531.541.481.51581,377
7/8/20161.451.521.421.51729,364
7/7/20161.501.531.411.42806,520
7/6/20161.521.521.411.49467,800
7/5/20161.561.561.431.47968,337
7/1/20161.591.631.571.57443,459
6/30/20161.611.611.551.57335,801
6/29/20161.561.611.501.60598,303
6/28/20161.591.591.531.54552,821
6/27/20161.661.661.511.52762,039
6/24/20161.651.701.571.681,493,500
6/23/20161.681.701.631.70727,522
6/22/20161.701.701.651.65356,943
6/21/20161.731.731.691.70313,617
6/20/20161.701.781.691.72547,191
6/17/20161.661.721.651.69643,957
6/16/20161.721.721.651.67357,089
6/15/20161.711.771.711.73339,846
6/14/20161.831.841.761.79425,604
6/13/20161.871.911.831.83451,286
6/10/20161.941.941.881.91397,592
6/9/20161.961.961.911.93451,950
6/8/20161.921.971.891.96508,242
6/7/20161.931.961.841.92689,107
6/6/20161.831.941.821.92732,157
6/3/20161.851.861.801.82423,040
6/2/20161.871.871.811.84228,780
6/1/20161.871.871.781.85285,243
5/31/20161.831.861.831.86520,949
5/27/20161.731.821.721.80538,454
5/26/20161.731.771.681.76245,120
5/25/20161.681.751.651.73631,397
5/24/20161.651.651.601.65427,644
5/23/20161.701.721.641.64338,240
5/20/20161.701.711.651.69437,322
5/19/20161.781.781.661.68524,172
5/18/20161.771.831.681.69351,978
5/17/20161.661.821.661.76692,115
5/16/20161.671.711.631.64588,452
5/13/20161.681.721.651.67249,912
5/12/20161.741.741.631.67351,881
5/11/20161.741.781.691.72375,048
5/10/20161.751.801.701.73856,343
5/9/20161.701.781.661.74456,820
5/6/20161.661.721.661.68570,125
5/5/20161.731.741.651.65590,646
5/4/20161.781.801.711.71446,238
5/3/20161.851.861.781.78477,602
5/2/20161.931.931.851.87402,986
4/29/20161.971.981.871.93587,483
4/28/20161.982.001.921.95729,617
4/27/20162.002.001.921.97537,762
4/26/20161.941.971.881.96468,958
4/25/20161.911.941.871.91385,176
4/22/20161.961.961.851.88609,429
4/21/20161.992.001.921.95495,167
4/20/20161.962.021.931.96723,834
4/19/20161.962.001.931.96600,161
4/18/20161.961.981.901.93328,555
4/15/20161.832.051.831.912,024,894
4/14/20161.821.831.731.79443,146
4/13/20161.671.771.661.77809,112
4/12/20161.661.701.641.66498,890
4/11/20161.611.711.611.64768,207
4/8/20161.601.611.561.59571,542
4/7/20161.561.621.541.55663,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center