Navios Maritime Acquisition Corporation Historical Stock Prices

NNA 
$3.2
*  
0.17
5.04%
Get NNA Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading NNA now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.33  3.37  3.19  3.20 379,903
07/31/2014 3.34 3.37 3.19 3.2 379,903
07/30/2014 3.42 3.42 3.33 3.37 191,015
07/29/2014 3.36 3.41 3.35 3.39 187,091
07/28/2014 3.35 3.39 3.3 3.35 157,209
07/25/2014 3.52 3.57 3.37 3.38 206,661
07/24/2014 3.61 3.63 3.54 3.56 375,507
07/23/2014 3.59 3.63 3.56 3.6 116,426
07/22/2014 3.52 3.61 3.5101 3.61 171,392
07/21/2014 3.5 3.54 3.4 3.52 266,113
07/18/2014 3.43 3.54 3.42 3.51 178,422
07/17/2014 3.41 3.495 3.41 3.46 248,010
07/16/2014 3.41 3.485 3.38 3.42 1,680,542
07/15/2014 3.45 3.49 3.38 3.41 323,042
07/14/2014 3.36 3.5 3.34 3.47 392,501
07/11/2014 3.32 3.34 3.28 3.32 263,007
07/10/2014 3.26 3.365 3.2 3.34 435,417
07/09/2014 3.5 3.5 3.26 3.31 1,289,187
07/08/2014 3.58 3.61 3.46 3.48 327,235
07/07/2014 3.65 3.65 3.53 3.58 426,822
07/03/2014 3.61 3.7 3.61 3.65 116,110
07/02/2014 3.66 3.7 3.61 3.61 248,815
07/01/2014 3.7 3.7399 3.63 3.68 608,530
06/30/2014 3.72 3.77 3.67 3.71 623,568
06/27/2014 3.74 3.8 3.7 3.7 6,146,253
06/26/2014 3.72 3.76 3.69 3.7 434,675
06/25/2014 3.75 3.82 3.68 3.7 880,382
06/24/2014 3.75 3.8 3.7 3.75 403,699
06/23/2014 3.92 3.94 3.75 3.78 497,355
06/20/2014 3.9 3.905 3.77 3.87 616,676
06/19/2014 3.88 3.9 3.8 3.9 567,065
06/18/2014 3.86 3.865 3.79 3.86 486,190
06/17/2014 3.81 3.94 3.7 3.86 1,155,175
06/16/2014 3.65 3.86 3.54 3.86 1,286,573
06/13/2014 3.52 3.56 3.52 3.56 186,802
06/12/2014 3.55 3.56 3.53 3.56 327,891
06/11/2014 3.57 3.579 3.49 3.55 165,741
06/10/2014 3.53 3.59 3.5101 3.57 576,305
06/09/2014 3.55 3.59 3.4924 3.53 772,609
06/06/2014 3.59 3.6399 3.54 3.55 505,263
06/05/2014 3.53 3.6 3.53 3.55 273,012
06/04/2014 3.6 3.6 3.52 3.55 179,949
06/03/2014 3.56 4.05 3.54 3.6 365,667
06/02/2014 3.57 3.59 3.49 3.55 167,305
05/30/2014 3.59 3.6 3.51 3.57 135,704
05/29/2014 3.6 3.6 3.57 3.57 80,736
05/28/2014 3.62 3.62 3.54 3.57 124,140
05/27/2014 3.62 3.62 3.58 3.6 113,984
05/23/2014 3.61 3.61 3.58 3.58 57,107
05/22/2014 3.5 3.67 3.5 3.6 249,011
05/21/2014 3.52 3.55 3.51 3.54 148,901
05/20/2014 3.55 3.56 3.49 3.52 418,782
05/19/2014 3.59 3.62 3.54 3.57 148,839
05/16/2014 3.57 3.65 3.53 3.58 78,956
05/15/2014 3.57 3.6271 3.55 3.58 121,030
05/14/2014 3.68 3.71 3.48 3.55 260,124
05/13/2014 3.66 3.72 3.62 3.7 286,735
05/12/2014 3.49 3.65 3.49 3.63 136,626
05/09/2014 3.55 3.55 3.48 3.49 198,761
05/08/2014 3.5 3.54 3.49 3.54 60,571
05/07/2014 3.5 3.58 3.5 3.53 138,177
05/06/2014 3.54 3.57 3.5 3.5 35,305
05/05/2014 3.57 3.6 3.51 3.52 57,881
05/02/2014 3.72 3.72 3.58 3.58 89,751
05/01/2014 3.56 3.71 3.56 3.69 297,075
04/30/2014 3.53 3.58 3.53 3.55 83,338
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?