$3.00 +0.04 (%) Navios Maritime Acquisition Corp - NYSE

Oct. 30, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NNA historical data

Date Open High Low Close Volume
10/29/20142.913.092.872.961,031,420
10/28/20142.672.852.652.85426,900
10/27/20142.842.842.652.67226,009
10/24/20142.792.792.652.71144,483
10/23/20142.772.812.692.75262,469
10/22/20142.852.862.722.77406,975
10/21/20142.612.752.592.75302,604
10/20/20142.562.622.562.60157,177
10/17/20142.692.782.542.59713,233
10/16/20142.482.732.482.62444,214
10/15/20142.422.562.362.53639,556
10/14/20142.512.582.392.49528,428
10/13/20142.562.602.432.47339,500
10/10/20142.552.662.522.58373,232
10/9/20142.772.772.582.61397,511
10/8/20142.732.802.642.78646,109
10/7/20142.932.932.762.76403,864
10/6/20142.902.942.832.87329,578
10/3/20142.963.082.872.871,063,775
10/2/20142.742.872.702.86699,699
10/1/20142.712.782.702.73581,864
9/30/20142.842.872.702.715,981,307
9/29/20142.812.882.812.83498,794
9/26/20142.973.002.832.85696,971
9/25/20143.133.142.752.951,058,774
9/24/20143.133.173.083.14373,902
9/23/20143.123.203.043.14637,594
9/22/20143.273.273.073.13207,715
9/19/20143.303.343.093.30516,804
9/18/20143.363.373.263.30110,755
9/17/20143.353.393.313.36167,364
9/16/20143.293.363.273.33189,757
9/15/20143.353.363.183.26183,883
9/12/20143.433.473.353.3595,095
9/11/20143.363.443.353.42155,916
9/10/20143.373.413.373.4087,218
9/9/20143.383.403.353.39227,494
9/8/20143.353.433.353.40137,664
9/5/20143.383.433.353.38111,902
9/4/20143.373.473.373.40288,174
9/3/20143.433.443.343.3673,123
9/2/20143.473.493.393.42179,004
8/29/20143.473.503.403.47181,807
8/28/20143.453.483.403.48100,682
8/27/20143.463.493.443.45106,158
8/26/20143.453.493.443.48183,452
8/25/20143.393.493.383.47165,653
8/22/20143.403.453.373.38179,076
8/21/20143.463.523.313.40361,543
8/20/20143.423.523.373.44229,112
8/19/20143.413.553.363.45400,023
8/18/20143.433.463.373.41334,596
8/15/20143.433.433.353.37364,160
8/14/20143.213.443.153.38377,637
8/13/20143.183.223.113.20271,069
8/12/20143.203.223.113.18308,852
8/11/20143.113.313.093.20345,128
8/8/20142.993.082.983.07361,689
8/7/20143.103.142.983.01623,732
8/6/20143.163.233.093.10285,384
8/5/20143.263.283.173.19201,639
8/4/20143.283.323.213.26331,100
8/1/20143.213.263.203.26235,400
7/31/20143.343.373.193.20379,903
7/30/20143.423.423.333.37191,015
7/29/20143.363.413.353.39187,091
7/28/20143.353.393.303.35157,209
7/25/20143.523.573.373.38206,661
7/24/20143.613.633.543.56375,507
7/23/20143.593.633.563.60116,426
7/22/20143.523.613.513.61171,392
7/21/20143.503.543.403.52266,113
7/18/20143.433.543.423.51178,422
7/17/20143.413.503.413.46248,010
7/16/20143.413.493.383.421,680,542
7/15/20143.453.493.383.41323,042
7/14/20143.363.503.343.47392,501
7/11/20143.323.343.283.32263,007
7/10/20143.263.373.203.34435,417
7/9/20143.503.503.263.311,289,187
7/8/20143.583.613.463.48327,235
7/7/20143.653.653.533.58426,822
7/3/20143.613.703.613.65116,110
7/2/20143.663.703.613.61248,815
7/1/20143.703.743.633.68608,530
6/30/20143.723.773.673.71623,568
6/27/20143.743.803.703.706,146,253
6/26/20143.723.763.693.70434,675
6/25/20143.753.823.683.70880,382
6/24/20143.753.803.703.75403,699
6/23/20143.923.943.753.78497,355
6/20/20143.903.913.773.87616,676
6/19/20143.883.903.803.90567,065
6/18/20143.863.873.793.86486,190
6/17/20143.813.943.703.861,155,175
6/16/20143.653.863.543.861,286,573
6/13/20143.523.563.523.56186,802
6/12/20143.553.563.533.56327,891
6/11/20143.573.583.493.55165,741
6/10/20143.533.593.513.57576,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center