Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Navios Maritime Acquisition Corp
(NY:
NNA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2009
3.384
3.399
3.384
3.384
1,091,157
-0.01(-0.32%)
May 27, 2009
3.395
3.395
3.395
3.395
2,449
+0.00(+0.00%)
May 21, 2009
3.395
3.395
3.395
3.395
0
-0.00(-0.11%)
May 20, 2009
3.399
3.399
3.399
3.399
2,721
-0.00(-0.11%)
May 18, 2009
3.421
3.421
3.402
3.402
2,177
+0.04(+1.20%)
May 15, 2009
3.354
3.362
3.354
3.362
2,449
-0.01(-0.22%)
May 12, 2009
3.369
3.369
3.369
3.369
0
+0.00(+0.11%)
May 11, 2009
3.376
3.376
3.347
3.365
1,232,961
+0.00(+0.00%)
May 08, 2009
3.376
3.428
3.365
3.365
44,909
-0.01(-0.43%)
May 01, 2009
3.380
3.380
3.380
3.380
272
+0.01(+0.33%)
Apr 29, 2009
3.369
3.369
3.369
3.369
0
+0.02(+0.55%)
Apr 28, 2009
3.358
3.358
3.343
3.351
33,477
-0.03(-0.87%)
Apr 27, 2009
3.343
3.380
3.343
3.380
18,235
+0.01(+0.22%)
Apr 24, 2009
3.424
3.424
3.340
3.373
47,290
+0.03(+0.88%)
Apr 23, 2009
3.343
3.343
3.343
3.343
572,115
+0.00(+0.11%)
Apr 22, 2009
3.343
3.343
3.336
3.340
195,150
+0.00(+0.00%)
Apr 21, 2009
3.336
3.343
3.336
3.340
75,665
+0.00(+0.11%)
Apr 20, 2009
3.351
3.351
3.332
3.336
29,190
-0.01(-0.33%)
Apr 17, 2009
3.332
3.347
3.332
3.347
1,225,884
+0.01(+0.33%)
Apr 16, 2009
3.332
3.336
3.332
3.336
24,768
+0.00(+0.11%)
Apr 15, 2009
3.325
3.332
3.325
3.332
18,235
-0.00(-0.11%)
Apr 14, 2009
3.336
3.336
3.329
3.336
15,241
+0.00(+0.00%)
Apr 13, 2009
3.336
3.336
3.335
3.336
129,284
+0.00(+0.11%)
Apr 09, 2009
3.332
3.336
3.332
3.332
9,798
-0.00(-0.11%)
Apr 08, 2009
3.336
3.336
3.336
3.336
17,147
+0.00(+0.00%)
Apr 07, 2009
3.336
3.343
3.325
3.336
382,136
+0.00(+0.11%)
Apr 06, 2009
3.332
3.332
3.332
3.332
544
+0.01(+0.22%)
Apr 03, 2009
3.325
3.332
3.325
3.325
337,796
+0.00(+0.00%)
Apr 02, 2009
3.318
3.325
3.318
3.325
433,082
+0.01(+0.22%)
Apr 01, 2009
3.318
3.321
3.314
3.318
1,190,052
+0.00(+0.11%)
Mar 30, 2009
3.321
3.314
3.314
3.314
4,627
+0.00(+0.00%)
Mar 26, 2009
3.310
3.321
3.303
3.314
304,293
+0.01(+0.33%)
Mar 25, 2009
3.318
3.318
3.303
3.303
66,683
-0.01(-0.33%)
Mar 24, 2009
3.307
3.314
3.296
3.314
88,457
+0.00(+0.00%)
Mar 23, 2009
3.314
3.336
3.314
3.314
189,435
-0.02(-0.55%)
Mar 20, 2009
3.325
3.332
3.325
3.332
549,797
+0.01(+0.44%)
Mar 19, 2009
3.329
3.329
3.318
3.318
816
-0.01(-0.33%)
Mar 18, 2009
3.329
3.329
3.329
3.329
4,082
+0.01(+0.33%)
Mar 17, 2009
3.329
3.329
3.318
3.318
483,658
-0.01(-0.33%)
Mar 16, 2009
3.329
3.329
3.318
3.329
52,802
+0.00(+0.00%)
Mar 13, 2009
3.329
3.329
3.329
3.329
0
+0.00(+0.00%)
Mar 12, 2009
3.329
3.329
3.329
3.329
28,034
+0.00(+0.00%)
Mar 11, 2009
3.325
3.329
3.314
3.329
10,887
+0.00(+0.00%)
Mar 10, 2009
3.307
3.329
3.307
3.329
70,765
+0.01(+0.33%)
Mar 09, 2009
3.318
3.318
3.318
3.318
43,308
-0.01(-0.33%)
Mar 06, 2009
3.307
3.329
3.307
3.329
0
+0.02(+0.55%)
Mar 05, 2009
3.314
3.314
3.307
3.310
8,437
+0.00(+0.11%)
Mar 04, 2009
3.299
3.318
3.299
3.307
481,753
-0.02(-0.55%)
Mar 02, 2009
3.321
3.325
3.321
3.325
277,620
+0.00(+0.11%)
Feb 27, 2009
3.340
3.343
3.321
3.321
0
-0.00(-0.11%)
Feb 26, 2009
3.307
3.332
3.296
3.325
115,403
+0.02(+0.56%)
Feb 25, 2009
3.307
3.307
3.307
3.307
0
+0.00(+0.00%)
Feb 24, 2009
3.303
3.307
3.303
3.307
35,382
+0.00(+0.00%)
Feb 23, 2009
3.307
3.307
3.299
3.307
14,697
+0.01(+0.33%)
Feb 20, 2009
3.296
3.296
3.296
3.296
16,330
-0.01(-0.33%)
Feb 19, 2009
3.307
3.307
3.307
3.307
29,122
+0.00(+0.11%)
Feb 18, 2009
3.299
3.307
3.299
3.303
24,768
-0.00(-0.11%)
Feb 17, 2009
3.292
3.307
3.277
3.307
96,078
+0.00(+0.11%)
Feb 13, 2009
3.303
3.307
3.303
3.303
95,806
+0.00(+0.11%)
Feb 12, 2009
3.296
3.299
3.292
3.299
34,835
+0.00(+0.11%)
Feb 11, 2009
3.299
3.299
3.296
3.296
73,487
+0.00(+0.11%)
Feb 10, 2009
3.299
3.299
3.285
3.292
3,266
-0.01(-0.22%)
Feb 09, 2009
3.299
3.299
3.299
3.299
4,842
+0.00(+0.00%)
Feb 06, 2009
3.299
3.299
3.277
3.299
48,719
+0.02(+0.56%)
Feb 05, 2009
3.299
3.299
3.281
3.281
816
-0.02(-0.56%)
Feb 04, 2009
3.299
3.299
3.299
3.299
6,260
+0.00(+0.11%)
Feb 03, 2009
3.299
3.299
3.296
3.296
11,431
-0.00(-0.06%)
Feb 02, 2009
3.299
3.299
3.297
3.297
11,839
-0.00(-0.06%)
Jan 30, 2009
3.285
3.299
3.285
3.299
0
+0.00(+0.00%)
Jan 23, 2009
3.299
3.299
3.299
3.299
0
+0.00(+0.00%)
Jan 22, 2009
3.299
3.299
3.299
3.299
8,165
+0.01(+0.45%)
Jan 21, 2009
3.299
3.299
3.285
3.285
6,532
+0.03(+0.90%)
Jan 20, 2009
3.270
3.303
3.171
3.255
335,321
+0.04(+1.26%)
Jan 16, 2009
3.215
3.215
3.215
3.215
120,302
+0.02(+0.57%)
Jan 15, 2009
3.196
3.200
3.193
3.196
697,045
-0.00(-0.11%)
Jan 14, 2009
3.196
3.248
3.185
3.200
2,613,442
+0.01(+0.46%)
Jan 13, 2009
3.196
3.196
3.185
3.185
1,129,534
-0.04(-1.14%)
Jan 12, 2009
3.200
3.222
3.189
3.222
2,449
+0.04(+1.39%)
Jan 09, 2009
3.185
3.196
3.163
3.178
5,443
-0.02(-0.57%)
Jan 08, 2009
3.193
3.196
3.178
3.196
45,181
+0.00(+0.11%)
Jan 07, 2009
3.167
3.193
3.167
3.193
17,283
+0.01(+0.35%)
Jan 06, 2009
3.182
3.204
3.182
3.182
537,726
+0.00(+0.00%)
Jan 05, 2009
3.123
3.189
3.123
3.182
406,360
+0.03(+1.05%)
Jan 02, 2009
3.134
3.196
3.123
3.149
0
+0.03(+0.82%)
Jan 01, 2009
3.263
3.263
3.097
3.123
0
+0.00(+0.00%)
Dec 31, 2008
3.263
3.263
3.097
3.123
170,382
+0.01(+0.24%)
Dec 30, 2008
3.086
3.123
3.086
3.116
352,741
+0.04(+1.19%)
Dec 29, 2008
3.049
3.086
3.049
3.079
777,609
+0.03(+0.96%)
Dec 26, 2008
3.049
3.049
3.035
3.049
54,979
+0.01(+0.48%)
Dec 24, 2008
3.068
3.068
3.035
3.035
136,360
-0.01(-0.24%)
Dec 23, 2008
3.027
3.042
3.027
3.042
308,648
+0.01(+0.49%)
Dec 22, 2008
3.024
3.031
3.005
3.027
1,835,016
+0.01(+0.49%)
Dec 19, 2008
3.031
3.079
3.013
3.013
1,890,540
-0.01(-0.49%)
Dec 18, 2008
3.031
3.049
3.027
3.027
734,605
-0.00(-0.12%)
Dec 17, 2008
3.031
3.046
3.016
3.031
14,425
-0.02(-0.60%)
Dec 16, 2008
3.027
3.049
3.027
3.049
90,362
+0.02(+0.61%)
Dec 15, 2008
3.038
3.049
3.027
3.031
1,304,271
-0.01(-0.48%)
Dec 12, 2008
3.046
3.046
3.046
3.046
29,939
+0.00(+0.00%)
Dec 11, 2008
3.061
3.061
3.046
3.046
180,725
-0.00(-0.12%)
Dec 10, 2008
3.068
3.068
3.049
3.049
908,934
-0.00(-0.12%)
Dec 09, 2008
3.068
3.068
3.053
3.053
136,632
-0.01(-0.24%)
Dec 08, 2008
3.061
3.061
3.061
3.061
0
+0.00(+0.00%)
Dec 05, 2008
3.061
3.061
3.061
3.061
40,826
-0.01(-0.24%)
Dec 04, 2008
3.049
3.068
3.049
3.068
141,804
+0.02(+0.60%)
Dec 03, 2008
3.049
3.049
3.049
3.049
61,239
+0.00(+0.00%)
Dec 02, 2008
3.049
3.049
3.049
3.049
1,360
+0.00(+0.00%)
Dec 01, 2008
3.057
3.057
3.049
3.049
87,368
-0.01(-0.36%)
Nov 28, 2008
3.061
3.061
3.061
3.061
11,431
+0.00(+0.00%)
Nov 26, 2008
3.068
3.068
3.049
3.061
37,288
-0.01(-0.24%)
Nov 25, 2008
3.068
3.068
3.068
3.068
10,887
+0.01(+0.36%)
Nov 24, 2008
3.061
3.061
3.053
3.057
89,274
-0.01(-0.36%)
Nov 21, 2008
3.068
3.068
3.068
3.068
65,322
+0.00(+0.00%)
Nov 20, 2008
3.068
3.068
3.064
3.068
133,094
+0.01(+0.24%)
Nov 19, 2008
3.068
3.068
3.061
3.061
5,715
-0.01(-0.24%)
Nov 18, 2008
3.068
3.068
3.057
3.068
86,280
+0.00(+0.00%)
Nov 17, 2008
3.068
3.068
3.049
3.068
399,201
+0.02(+0.60%)
Nov 14, 2008
3.049
3.049
3.049
3.049
1,633
+0.00(+0.00%)
Nov 13, 2008
3.068
3.086
3.038
3.049
384,041
-0.00(-0.12%)
Nov 12, 2008
3.061
3.064
3.049
3.053
735,421
-0.00(-0.12%)
Nov 11, 2008
3.053
3.064
3.049
3.057
3,808,299
-0.03(-0.95%)
Nov 10, 2008
3.086
3.086
3.086
3.086
544
+0.02(+0.60%)
Nov 07, 2008
3.068
3.072
3.068
3.068
330,694
+0.01(+0.24%)
Nov 06, 2008
3.027
3.068
3.027
3.061
417,247
+0.01(+0.24%)
Nov 05, 2008
3.049
3.053
3.049
3.053
544
-0.01(-0.48%)
Nov 04, 2008
3.160
3.160
3.049
3.068
394,928
-0.04(-1.42%)
Oct 31, 2008
3.123
3.112
3.112
3.112
4,899
+0.03(+0.83%)
Oct 30, 2008
3.086
3.094
3.083
3.086
100,977
+0.00(+0.00%)
Oct 29, 2008
3.105
3.105
3.068
3.086
26,945
-0.02(-0.59%)
Oct 28, 2008
3.105
3.105
3.101
3.105
2,721
+0.00(+0.00%)
Oct 27, 2008
3.127
3.127
3.105
3.105
2,150
-0.02(-0.59%)
Oct 24, 2008
3.027
3.123
3.027
3.123
7,620
+0.07(+2.29%)
Oct 23, 2008
3.105
3.105
3.042
3.053
60,967
-0.05(-1.66%)
Oct 22, 2008
3.178
3.178
3.068
3.105
212,842
-0.09(-2.87%)
Oct 21, 2008
3.079
3.207
3.079
3.196
11,975
+0.12(+3.82%)
Oct 20, 2008
3.068
3.079
3.035
3.079
4,627
+0.07(+2.32%)
Oct 17, 2008
3.009
3.009
3.009
3.009
272
-0.01(-0.24%)
Oct 16, 2008
3.031
3.031
3.016
3.016
1,088
+0.05(+1.61%)
Oct 15, 2008
3.049
3.049
2.847
2.969
13,064
-0.08(-2.65%)
Oct 14, 2008
3.152
3.189
2.847
3.049
55,796
-0.10(-3.26%)
Oct 13, 2008
2.976
3.281
2.976
3.152
124,657
+0.18(+6.19%)
Oct 10, 2008
2.994
2.994
2.958
2.969
2,565,811
-0.03(-0.86%)
Oct 08, 2008
2.994
2.994
2.994
2.994
0
+0.00(+0.00%)
Oct 07, 2008
3.123
3.123
2.980
2.994
71,854
-0.14(-4.34%)
Oct 06, 2008
3.185
3.185
3.130
3.130
8,437
-0.01(-0.35%)
Oct 03, 2008
3.185
3.185
3.141
3.141
1,103,405
-0.01(-0.23%)
Oct 02, 2008
3.204
3.204
3.149
3.149
6,260
-0.00(-0.12%)
Oct 01, 2008
3.196
3.196
3.152
3.152
304,293
-0.08(-2.39%)
Sep 30, 2008
3.270
3.270
3.230
3.230
544
-0.04(-1.12%)
Sep 29, 2008
3.321
3.321
3.266
3.266
12,520
-0.09(-2.74%)
Sep 26, 2008
3.358
3.358
3.358
3.358
0
-0.01(-0.33%)
Sep 25, 2008
3.369
3.369
3.369
3.369
2,721
+0.07(+2.23%)
Sep 24, 2008
3.296
3.343
3.292
3.296
5,715
-0.05(-1.54%)
Sep 23, 2008
3.347
3.347
3.347
3.347
0
+0.00(+0.00%)
Sep 22, 2008
3.347
3.347
3.347
3.347
7,620
-0.02(-0.55%)
Sep 19, 2008
3.365
3.365
3.365
3.365
0
+0.00(+0.00%)
Sep 18, 2008
3.380
3.380
3.362
3.365
149,697
-0.01(-0.43%)
Sep 17, 2008
3.380
3.380
3.380
3.380
0
+0.00(+0.00%)
Sep 16, 2008
3.380
3.380
3.380
3.380
341,037
+0.00(+0.00%)
Sep 15, 2008
3.380
3.380
3.380
3.380
4,082
-0.02(-0.54%)
Sep 11, 2008
3.399
3.399
3.399
3.399
0
+0.00(+0.00%)
Sep 10, 2008
3.417
3.417
3.380
3.399
985,280
+0.00(+0.00%)
Sep 09, 2008
3.399
3.399
3.399
3.399
0
+0.00(+0.00%)
Sep 08, 2008
3.399
3.399
3.399
3.399
272
+0.00(+0.00%)
Sep 05, 2008
3.399
3.399
3.399
3.399
0
-0.06(-1.60%)
Sep 02, 2008
3.454
3.454
3.454
3.454
0
+0.00(+0.00%)
Aug 29, 2008
3.454
3.454
3.454
3.454
5,171
+0.04(+1.08%)
Aug 27, 2008
3.417
3.417
3.417
3.417
0
+0.00(+0.00%)
Aug 26, 2008
3.417
3.417
3.417
3.417
5,443
+0.03(+0.76%)
Aug 25, 2008
3.399
3.399
3.391
3.391
350,019
-0.01(-0.22%)
Aug 19, 2008
3.399
3.399
3.399
3.399
0
+0.00(+0.00%)
Aug 18, 2008
3.380
3.399
3.380
3.399
43,548
+0.00(+0.00%)
Aug 15, 2008
3.399
3.399
3.399
3.399
0
+0.00(+0.00%)
Aug 14, 2008
3.399
3.399
3.399
3.399
272
+0.00(+0.00%)
Aug 13, 2008
3.399
3.399
3.399
3.399
57,973
-0.02(-0.54%)
Aug 12, 2008
3.417
3.417
3.417
3.417
0
+0.00(+0.00%)
Aug 11, 2008
3.417
3.417
3.417
3.417
0
+0.00(+0.00%)
Aug 08, 2008
3.399
3.417
3.399
3.417
68,860
+0.00(+0.00%)
Aug 07, 2008
3.380
3.417
3.380
3.417
782,508
+0.04(+1.09%)
Aug 06, 2008
3.380
3.399
3.380
3.380
506,521
+0.02(+0.55%)
Aug 05, 2008
3.380
3.380
3.362
3.362
46,270
-0.01(-0.33%)
Aug 04, 2008
3.373
3.373
3.373
3.373
6,804
+0.00(+0.00%)
Aug 01, 2008
3.373
3.373
3.373
3.373
27,217
+0.00(+0.00%)
Jul 31, 2008
3.373
3.380
3.373
3.373
11,431
+0.00(+0.00%)
Jul 30, 2008
3.373
3.373
3.373
3.373
0
+0.00(+0.00%)
Jul 29, 2008
3.373
3.373
3.373
3.373
0
+0.00(+0.00%)
Jul 28, 2008
3.373
3.373
3.373
3.373
0
+0.00(+0.00%)
Jul 25, 2008
3.373
3.373
3.373
3.373
0
+0.00(+0.00%)
Jul 24, 2008
3.362
3.373
3.362
3.373
348,114
-0.01(-0.22%)
Jul 23, 2008
3.369
3.380
3.362
3.380
144,253
+0.02(+0.55%)
Jul 22, 2008
3.362
3.362
3.362
3.362
136,088
+0.01(+0.33%)
Jul 21, 2008
3.351
3.351
3.351
3.351
811,903
+0.00(+0.00%)
Jul 18, 2008
3.351
3.351
3.351
3.351
0
+0.00(+0.00%)
Jul 17, 2008
3.351
3.351
3.351
3.351
0
+0.00(+0.00%)
Jul 16, 2008
3.351
3.351
3.351
3.351
272
+0.00(+0.11%)
Jul 15, 2008
3.343
3.347
3.329
3.347
141,531
+0.01(+0.44%)
Jul 14, 2008
3.329
3.343
3.329
3.332
445,101
+0.00(+0.11%)
Jul 11, 2008
3.329
3.329
3.329
3.329
0
+0.00(+0.00%)
Jul 10, 2008
3.343
3.343
3.329
3.329
544,625
-0.01(-0.22%)
Jul 09, 2008
3.336
3.336
3.336
3.336
272
-0.01(-0.22%)
Jul 08, 2008
3.351
3.351
3.343
3.343
9,798
+0.00(+0.00%)
Jul 07, 2008
3.343
3.343
3.325
3.343
140,171
+0.40(+13.75%)
Jul 04, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jul 03, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jul 02, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jul 01, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 30, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 27, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 26, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 25, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 24, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 23, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 20, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 19, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 18, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 17, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 16, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 13, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 12, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 11, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 10, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 09, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 06, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 05, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 04, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Jun 03, 2008
2.939
2.939
2.939
2.939
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.