Navios Maritime Acquisition Corporation Historical Stock Prices

NNA 
$2.71
*  
0.04
1.45%
Get NNA Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.72  2.79  2.65  2.71 144,483
10/24/2014 2.79 2.79 2.65 2.71 144,483
10/23/2014 2.77 2.81 2.69 2.75 262,469
10/22/2014 2.85 2.86 2.72 2.77 406,975
10/21/2014 2.61 2.75 2.5903 2.75 302,604
10/20/2014 2.56 2.62 2.56 2.6 157,177
10/17/2014 2.69 2.78 2.54 2.59 713,233
10/16/2014 2.48 2.73 2.48 2.62 444,214
10/15/2014 2.42 2.56 2.36 2.53 639,556
10/14/2014 2.51 2.58 2.39 2.49 527,528
10/13/2014 2.56 2.6 2.43 2.47 339,500
10/10/2014 2.55 2.66 2.52 2.58 373,232
10/09/2014 2.77 2.77 2.58 2.61 397,511
10/08/2014 2.73 2.8 2.64 2.78 646,109
10/07/2014 2.93 2.93 2.76 2.76 403,864
10/06/2014 2.9 2.94 2.827 2.87 329,578
10/03/2014 2.96 3.08 2.87 2.87 1,063,775
10/02/2014 2.74 2.87 2.7 2.86 693,949
10/01/2014 2.71 2.78 2.7 2.73 581,864
09/30/2014 2.84 2.87 2.7 2.71 5,981,307
09/29/2014 2.81 2.88 2.805 2.83 498,794
09/26/2014 2.97 3 2.8301 2.85 696,971
09/25/2014 3.13 3.14 2.75 2.95 1,058,774
09/24/2014 3.13 3.17 3.08 3.14 373,902
09/23/2014 3.12 3.2 3.04 3.14 637,594
09/22/2014 3.27 3.27 3.07 3.13 207,715
09/19/2014 3.3 3.34 3.09 3.3 516,804
09/18/2014 3.36 3.37 3.26 3.3 110,755
09/17/2014 3.35 3.3851 3.31 3.36 167,364
09/16/2014 3.29 3.355 3.27 3.33 189,757
09/15/2014 3.35 3.36 3.18 3.26 183,883
09/12/2014 3.43 3.47 3.35 3.35 95,095
09/11/2014 3.36 3.44 3.35 3.42 155,916
09/10/2014 3.37 3.41 3.37 3.4 87,218
09/09/2014 3.38 3.4 3.35 3.39 227,494
09/08/2014 3.35 3.43 3.35 3.4 137,664
09/05/2014 3.38 3.43 3.35 3.38 111,902
09/04/2014 3.37 3.47 3.37 3.4 288,174
09/03/2014 3.43 3.44 3.34 3.36 73,123
09/02/2014 3.47 3.49 3.39 3.42 179,004
08/29/2014 3.47 3.5 3.4 3.47 181,807
08/28/2014 3.45 3.48 3.4 3.48 100,682
08/27/2014 3.46 3.49 3.44 3.45 106,158
08/26/2014 3.45 3.49 3.44 3.48 183,452
08/25/2014 3.39 3.49 3.38 3.47 165,653
08/22/2014 3.4 3.45 3.37 3.38 179,076
08/21/2014 3.46 3.5198 3.31 3.4 361,543
08/20/2014 3.42 3.52 3.37 3.44 228,712
08/19/2014 3.45 3.55 3.36 3.45 400,023
08/18/2014 3.43 3.46 3.37 3.41 334,596
08/15/2014 3.43 3.43 3.35 3.37 364,160
08/14/2014 3.21 3.44 3.15 3.38 377,637
08/13/2014 3.18 3.22 3.11 3.2 271,069
08/12/2014 3.2 3.22 3.11 3.18 308,852
08/11/2014 3.11 3.31 3.09 3.2 345,128
08/08/2014 2.99 3.08 2.98 3.07 361,689
08/07/2014 3.1 3.14 2.98 3.01 623,732
08/06/2014 3.16 3.23 3.09 3.1 285,384
08/05/2014 3.26 3.28 3.17 3.19 201,639
08/04/2014 3.28 3.32 3.21 3.26 331,100
08/01/2014 3.21 3.26 3.2 3.26 235,400
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
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?