Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.065 1.071 1.048 1.048 844,157 -0.01(-1.08%)
Feb 27, 2017 1.082 1.082 1.054 1.060 1,039,934 -0.01(-0.53%)
Feb 24, 2017 1.077 1.094 1.042 1.065 1,354,102 -0.02(-1.58%)
Feb 23, 2017 1.077 1.082 1.060 1.082 1,040,285 +0.02(+1.60%)
Feb 22, 2017 1.082 1.088 1.060 1.065 748,085 -0.01(-1.06%)
Feb 21, 2017 1.082 1.088 1.065 1.077 818,458 +0.01(+0.53%)
Feb 17, 2017 1.071 1.071 1.071 0 -0.01(-1.05%)
Feb 16, 2017 1.060 1.088 1.042 1.082 770,260 +0.03(+2.70%)
Feb 15, 2017 1.060 1.065 1.031 1.054 362,339 +0.00(+0.00%)
Feb 14, 2017 1.054 1.082 1.020 1.054 1,203,770 +0.00(+0.00%)
Feb 13, 2017 1.054 1.054 1.040 1.054 741,785 +0.01(+0.54%)
Feb 10, 2017 1.042 1.071 1.025 1.048 646,250 +0.01(+0.55%)
Feb 09, 2017 1.025 1.071 0.9912 1.042 1,556,567 +0.06(+5.78%)
Feb 08, 2017 1.008 1.025 0.9741 0.9855 1,330,145 -0.03(-2.81%)
Feb 07, 2017 1.037 1.037 1.008 1.014 706,590 -0.02(-2.20%)
Feb 06, 2017 1.037 1.048 1.020 1.037 774,224 +0.01(+0.55%)
Feb 03, 2017 1.060 1.060 1.020 1.031 413,903 -0.01(-1.09%)
Feb 02, 2017 1.054 1.054 1.025 1.042 551,216 -0.01(-0.54%)
Feb 01, 2017 1.077 1.082 1.042 1.048 510,188 -0.01(-1.08%)
Jan 31, 2017 1.042 1.060 1.014 1.060 686,081 +0.02(+2.20%)
Jan 30, 2017 1.082 1.082 1.003 1.037 987,230 -0.03(-3.19%)
Jan 27, 2017 1.082 1.082 1.054 1.071 558,918 +0.01(+0.54%)
Jan 26, 2017 1.071 1.079 1.060 1.065 571,889 -0.01(-1.06%)
Jan 25, 2017 1.099 1.099 1.065 1.077 839,282 -0.01(-0.53%)
Jan 24, 2017 1.111 1.111 1.071 1.082 1,441,518 -0.02(-2.06%)
Jan 23, 2017 1.139 1.139 1.094 1.105 997,772 -0.03(-3.00%)
Jan 20, 2017 1.128 1.151 1.122 1.139 1,000,305 +0.02(+2.04%)
Jan 19, 2017 1.111 1.122 1.082 1.117 738,133 +0.02(+1.55%)
Jan 18, 2017 1.111 1.122 1.071 1.099 1,250,676 -0.01(-1.03%)
Jan 17, 2017 1.202 1.202 1.085 1.111 2,222,497 -0.07(-6.25%)
Jan 13, 2017 1.185 1.185 1.185 0 +0.02(+1.96%)
Jan 12, 2017 1.145 1.168 1.111 1.162 1,184,199 +0.02(+2.00%)
Jan 11, 2017 1.139 1.156 1.088 1.139 1,473,276 -0.01(-0.50%)
Jan 10, 2017 1.099 1.145 1.065 1.145 1,018,103 +0.03(+2.55%)
Jan 09, 2017 1.145 1.146 1.003 1.117 1,476,715 -0.03(-2.97%)
Jan 06, 2017 1.077 1.151 1.065 1.151 2,413,934 +0.08(+7.45%)
Jan 05, 2017 1.065 1.077 1.037 1.071 1,031,336 +0.01(+1.07%)
Jan 04, 2017 1.014 1.060 1.008 1.060 1,185,954 +0.06(+5.68%)
Jan 03, 2017 0.9798 1.020 0.9741 1.003 1,064,461 +0.03(+3.53%)
Dec 30, 2016 0.9684 0.9684 0.9684 0 +0.00(+0.00%)
Dec 29, 2016 0.9741 0.9741 0.9485 0.9684 604,512 -0.01(-0.58%)
Dec 28, 2016 0.9741 0.9798 0.9627 0.9741 818,965 -0.01(-0.58%)
Dec 27, 2016 0.9741 0.9798 0.9513 0.9798 633,329 +0.01(+1.18%)
Dec 23, 2016 0.9684 0.9684 0.9684 0 +0.02(+2.41%)
Dec 22, 2016 0.9285 0.9513 0.9285 0.9456 957,121 +0.01(+1.22%)
Dec 21, 2016 0.9342 0.9399 0.9171 0.9342 647,106 -0.01(-0.61%)
Dec 20, 2016 0.9228 0.9399 0.9058 0.9399 670,262 +0.02(+1.85%)
Dec 19, 2016 0.9058 0.9228 0.8887 0.9228 989,103 +0.02(+2.53%)
Dec 16, 2016 0.9001 0.9058 0.8602 0.9001 1,452,663 +0.01(+1.28%)
Dec 15, 2016 0.8602 0.8944 0.8374 0.8887 1,470,971 +0.05(+5.41%)
Dec 14, 2016 0.9114 0.9114 0.8317 0.8431 2,473,318 -0.07(-8.07%)
Dec 13, 2016 0.9114 0.9342 0.8830 0.9171 1,744,702 +0.01(+0.62%)
Dec 12, 2016 0.9684 0.9726 0.8944 0.9114 1,928,503 -0.03(-3.03%)
Dec 09, 2016 0.9565 0.9676 0.9344 0.9399 1,892,106 +0.00(+0.00%)
Dec 08, 2016 0.9068 0.9565 0.9068 0.9399 1,707,250 +0.03(+3.66%)
Dec 07, 2016 0.9123 0.9316 0.9012 0.9068 1,503,383 +0.00(+0.00%)
Dec 06, 2016 0.8957 0.9108 0.8902 0.9068 963,225 +0.01(+1.23%)
Dec 05, 2016 0.8957 0.9012 0.8846 0.8957 844,768 +0.01(+1.25%)
Dec 02, 2016 0.9012 0.9012 0.8736 0.8846 533,286 -0.01(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.