$3.65 -0.04 (%) Navios Maritime Acquisition Corp - NYSE

May. 22, 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
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
2/4/20153.343.523.313.48653,447
2/3/20153.503.563.343.35573,341
2/2/20153.333.483.333.43224,470
1/30/20153.353.433.303.33430,674
1/29/20153.403.493.293.41833,720
1/28/20153.693.713.373.401,052,211
1/27/20153.723.773.683.69308,130
1/26/20153.803.893.743.82219,451
1/23/20153.803.843.753.81247,854
1/22/20153.733.803.683.79380,275
1/21/20153.773.793.683.72571,116
1/20/20153.873.873.663.76467,906
1/16/20153.803.893.773.83266,112
1/15/20153.923.933.763.82466,836
1/14/20153.863.933.783.88356,330
1/13/20153.853.953.783.92825,311
1/12/20153.823.993.653.79529,321
1/9/20153.983.993.803.82943,262
1/8/20153.754.043.704.001,333,977
1/7/20153.743.833.653.69372,272
1/6/20153.783.793.533.69602,460
1/5/20153.713.743.493.61365,867
1/2/20153.643.773.633.76337,917
12/31/20143.573.693.463.63215,833
12/30/20143.653.653.503.56333,651
12/29/20143.753.763.583.60319,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center