$3.58 -0.11 (%) Navios Maritime Acquisition Corp - NYSE

Jun. 29, 2015 | 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
6/29/20153.683.683.583.58558,365
6/26/20153.543.713.503.691,182,321
6/25/20153.413.543.373.53334,328
6/24/20153.583.583.503.52536,393
6/23/20153.433.613.403.59469,368
6/22/20153.433.453.353.44435,911
6/19/20153.583.583.363.39749,206
6/18/20153.503.593.483.54506,136
6/17/20153.553.573.483.48533,721
6/16/20153.563.593.493.51396,840
6/15/20153.703.713.583.60569,643
6/12/20153.453.643.443.63271,799
6/11/20153.413.503.393.42554,230
6/10/20153.403.413.353.38458,302
6/9/20153.423.453.363.36332,585
6/8/20153.443.493.403.40404,555
6/5/20153.383.483.353.46396,845
6/4/20153.553.573.363.36368,610
6/3/20153.563.633.523.55404,134
6/2/20153.503.563.493.55308,428
6/1/20153.583.623.473.50285,674
5/29/20153.513.603.453.57578,757
5/28/20153.503.533.443.51295,557
5/27/20153.493.593.443.51359,113
5/26/20153.613.643.483.48458,998
5/22/20153.673.693.603.65299,266
5/21/20153.773.793.643.69477,683
5/20/20153.813.823.733.79279,425
5/19/20153.823.833.763.81576,722
5/18/20153.883.883.763.79571,212
5/15/20153.783.783.703.75173,325
5/14/20153.673.783.673.77436,773
5/13/20153.873.873.623.65332,073
5/12/20153.603.703.573.66306,403
5/11/20153.703.713.553.61238,733
5/8/20153.703.723.663.69182,642
5/7/20153.553.663.553.65229,399
5/6/20153.583.683.553.56400,363
5/5/20153.783.853.573.62412,829
5/4/20153.813.863.793.81153,468
5/1/20153.793.873.733.77163,552
4/30/20153.953.983.783.81281,518
4/29/20154.004.003.913.93216,432
4/28/20153.914.003.914.00490,016
4/27/20153.953.973.883.89208,397
4/24/20153.903.933.863.92106,675
4/23/20153.953.963.863.88216,801
4/22/20153.923.953.843.95484,319
4/21/20153.933.963.853.93291,497
4/20/20153.923.943.823.89226,816
4/17/20153.853.923.793.88227,656
4/16/20153.963.963.873.88437,900
4/15/20153.953.993.893.96521,256
4/14/20153.903.953.903.91220,765
4/13/20153.913.943.863.90367,871
4/10/20153.903.943.853.89357,312
4/9/20153.893.913.813.85337,277
4/8/20153.783.953.783.911,233,312
4/7/20153.873.893.753.79485,074
4/6/20153.813.933.763.88604,079
4/2/20153.703.893.663.861,044,138
4/1/20153.753.783.613.651,013,603
3/31/20153.473.573.463.54447,671
3/30/20153.513.553.433.49285,617
3/27/20153.523.553.503.50143,442
3/26/20153.523.603.503.54485,097
3/25/20153.523.553.473.52217,791
3/24/20153.513.603.463.51601,801
3/23/20153.533.563.503.52190,632
3/20/20153.563.583.473.52487,310
3/19/20153.503.563.483.50412,173
3/18/20153.473.523.473.50356,398
3/17/20153.483.553.463.49483,748
3/16/20153.413.523.413.49558,276
3/13/20153.523.553.423.45309,479
3/12/20153.443.553.443.51781,238
3/11/20153.203.483.203.42465,414
3/10/20153.343.393.163.20518,620
3/9/20153.443.463.293.36203,097
3/6/20153.453.523.443.44205,317
3/5/20153.453.533.453.51283,922
3/4/20153.503.523.443.46282,849
3/3/20153.553.563.503.51242,155
3/2/20153.573.573.503.55428,494
2/27/20153.573.573.503.51180,861
2/26/20153.513.583.473.56660,061
2/25/20153.523.553.493.52101,793
2/24/20153.563.563.503.5598,949
2/23/20153.613.613.493.54181,643
2/20/20153.653.673.573.60335,723
2/19/20153.473.583.473.57183,808
2/18/20153.603.653.463.49670,447
2/17/20153.603.653.573.59382,721
2/13/20153.563.623.503.60127,479
2/12/20153.633.683.453.56621,541
2/11/20153.893.893.583.58437,263
2/10/20153.483.603.443.58469,567
2/9/20153.463.513.303.44593,289
2/6/20153.473.523.383.45361,315
2/5/20153.523.563.473.49606,490
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!