Navios Maritime Acquisition Corporation (NNA) Historical Stock Data
3.48 ↑0.00 (0.00%)
As of October 14, 2021, 3:57pm EST.
Historical Data
In the past 30 trading days, NNA is down -0.48% a day on average. There have been 16 days where Navios Maritime Acquisition Corporation closed green and 14 days where NNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-14 | 3.71 | 3.48 | ↓$0.23 (-6.20%) | 3.48 | 3.72 | 524.82K |
| 2021-10-13 | 3.84 | 3.67 | ↓$0.17 (-4.43%) | 3.65 | 3.86 | 281.62K |
| 2021-10-12 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.82 | 3.94 | 167.67K |
| 2021-10-11 | 3.95 | 3.94 | ↓$0.01 (-0.25%) | 3.89 | 3.99 | 160.23K |
| 2021-10-08 | 4.05 | 3.91 | ↓$0.14 (-3.46%) | 3.88 | 4.05 | 331.48K |
| 2021-10-07 | 4.23 | 4.01 | ↓$0.22 (-5.20%) | 3.95 | 4.23 | 235.43K |
| 2021-10-06 | 3.98 | 4.12 | ↑$0.14 (3.52%) | 3.98 | 4.19 | 393.34K |
| 2021-10-05 | 3.95 | 4.10 | ↑$0.15 (3.80%) | 3.95 | 4.21 | 216.92K |
| 2021-10-04 | 4.30 | 3.89 | ↓$0.41 (-9.53%) | 3.87 | 4.32 | 315.24K |
| 2021-10-01 | 4.13 | 4.24 | ↑$0.11 (2.66%) | 4.09 | 4.30 | 389.85K |
| 2021-09-30 | 4.01 | 4.10 | ↑$0.09 (2.24%) | 3.98 | 4.13 | 219.68K |
| 2021-09-29 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 3.94 | 4.13 | 308.78K |
| 2021-09-28 | 3.95 | 4.09 | ↑$0.14 (3.54%) | 3.85 | 4.12 | 547.24K |
| 2021-09-27 | 3.82 | 3.92 | ↑$0.10 (2.62%) | 3.77 | 3.97 | 243.64K |
| 2021-09-24 | 3.72 | 3.78 | ↑$0.06 (1.61%) | 3.66 | 3.83 | 118.29K |
| 2021-09-23 | 3.60 | 3.74 | ↑$0.14 (3.89%) | 3.56 | 3.75 | 123.04K |
| 2021-09-22 | 3.45 | 3.57 | ↑$0.12 (3.48%) | 3.40 | 3.61 | 203.94K |
| 2021-09-21 | 3.38 | 3.36 | ↓$0.02 (-0.59%) | 3.30 | 3.42 | 134.34K |
| 2021-09-20 | 3.48 | 3.24 | ↓$0.24 (-6.90%) | 3.23 | 3.48 | 481.77K |
| 2021-09-17 | 3.77 | 3.66 | ↓$0.11 (-2.92%) | 3.61 | 3.79 | 203.16K |
| 2021-09-16 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.77 | 3.96 | 233.44K |
| 2021-09-15 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.81 | 3.94 | 157.35K |
| 2021-09-14 | 3.94 | 3.83 | ↓$0.11 (-2.79%) | 3.80 | 3.95 | 202.38K |
| 2021-09-13 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.87 | 4.00 | 161.50K |
| 2021-09-10 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.88 | 4.04 | 215.98K |
| 2021-09-09 | 3.77 | 3.83 | ↑$0.06 (1.59%) | 3.77 | 3.95 | 196.27K |
| 2021-09-08 | 3.92 | 3.79 | ↓$0.13 (-3.32%) | 3.69 | 3.92 | 324.15K |
| 2021-09-07 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.84 | 4.15 | 552.69K |
| 2021-09-03 | 3.85 | 4.01 | ↑$0.16 (4.16%) | 3.70 | 4.01 | 538.43K |
| 2021-09-02 | 3.83 | 3.89 | ↑$0.06 (1.57%) | 3.80 | 4.08 | 695.67K |
Create an account or log in to view more rows.
$NNA Up! Up! Up! Up! Up! Up! Up!
$NNA Dip buyers are going to get wrecked
$NNA lets go <3
$NNA red day ahead
$NNA used to this fuckery!! Not leaving no chance !
$NNA Waiting waiting waiting — you know for what !!! Announcement!!!
$NNA buying all the dips.
$NNA I like the stock!
$NNA wow you bulls are losers
$NNA we like the stock