$3.75 +0.08 (%) Navios Maritime Acquisition Corp - NYSE

Sep. 4, 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
9/4/20153.613.843.573.75206,387
9/3/20153.483.683.483.67257,559
9/2/20153.413.503.343.50233,132
9/1/20153.393.443.373.37271,102
8/31/20153.383.483.333.45475,738
8/28/20153.273.423.273.35542,269
8/27/20153.403.493.233.27818,174
8/26/20153.463.463.263.39434,637
8/25/20153.453.453.323.37407,116
8/24/20153.333.513.263.29613,279
8/21/20153.483.643.423.51734,865
8/20/20153.613.793.563.56475,140
8/19/20153.953.963.673.77531,385
8/18/20154.064.063.503.98881,211
8/17/20153.873.953.803.95311,087
8/14/20153.833.913.813.86282,300
8/13/20153.763.833.673.82233,549
8/12/20153.933.953.723.74536,331
8/11/20154.144.153.953.99216,114
8/10/20154.144.164.084.13523,887
8/7/20154.034.133.994.12587,815
8/6/20154.014.053.894.02383,583
8/5/20153.994.063.953.99616,086
8/4/20153.933.993.923.98326,015
8/3/20153.903.993.893.94246,375
7/31/20153.863.983.863.96532,687
7/30/20153.883.933.833.87575,754
7/29/20154.034.073.923.92363,253
7/28/20154.004.093.874.08328,221
7/27/20154.044.073.924.00295,039
7/24/20154.024.123.954.07377,124
7/23/20154.144.204.064.06401,225
7/22/20154.264.324.144.17610,954
7/21/20154.284.444.264.30540,533
7/20/20154.414.504.284.28704,378
7/17/20154.334.354.204.33492,555
7/16/20154.144.314.104.29807,893
7/15/20154.114.154.014.10679,976
7/14/20153.854.083.814.061,249,556
7/13/20153.763.793.693.74940,749
7/10/20153.663.773.643.75315,417
7/9/20153.693.713.643.64336,177
7/8/20153.663.743.613.67325,042
7/7/20153.823.823.663.69782,180
7/6/20153.803.823.703.81378,738
7/2/20153.823.853.763.83373,730
7/1/20153.623.843.563.79813,312
6/30/20153.553.643.553.59479,013
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
  • 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!