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 (%)
Apr 30, 2019 5.312 5.334 5.253 5.327 21,828 -0.09(-1.64%)
Apr 29, 2019 5.357 5.689 5.243 5.416 54,478 +0.06(+1.10%)
Apr 26, 2019 5.128 5.423 5.086 5.357 20,031 +0.14(+2.69%)
Apr 25, 2019 5.453 5.519 5.032 5.216 69,601 -0.30(-5.49%)
Apr 24, 2019 5.571 5.615 5.512 5.519 14,920 -0.09(-1.58%)
Apr 23, 2019 5.645 5.674 5.571 5.608 20,952 -0.07(-1.17%)
Apr 22, 2019 5.623 5.674 5.342 5.674 29,993 +0.15(+2.67%)
Apr 18, 2019 5.364 5.527 5.298 5.527 22,602 +0.18(+3.46%)
Apr 17, 2019 5.763 5.807 5.180 5.342 83,253 -0.52(-8.94%)
Apr 16, 2019 5.763 5.911 5.763 5.867 52,355 +0.12(+2.06%)
Apr 15, 2019 5.615 5.748 5.482 5.748 54,831 +0.17(+3.05%)
Apr 12, 2019 5.371 5.586 5.327 5.578 51,837 +0.24(+4.57%)
Apr 11, 2019 5.061 5.394 5.061 5.334 64,009 +0.27(+5.40%)
Apr 10, 2019 4.950 5.135 4.886 5.061 55,460 +0.16(+3.32%)
Apr 09, 2019 4.766 4.995 4.701 4.899 23,011 +0.08(+1.69%)
Apr 08, 2019 4.803 4.825 4.729 4.817 33,872 +0.03(+0.62%)
Apr 05, 2019 4.640 4.825 4.640 4.788 33,565 +0.04(+0.78%)
Apr 04, 2019 4.647 4.758 4.515 4.751 31,243 +0.15(+3.21%)
Apr 03, 2019 4.485 4.604 4.470 4.603 27,532 +0.14(+3.15%)
Apr 02, 2019 4.433 4.544 4.433 4.463 30,114 +0.02(+0.50%)
Apr 01, 2019 4.692 4.692 4.433 4.440 85,581 -0.21(-4.60%)
Mar 29, 2019 4.766 4.795 4.655 4.655 29,505 -0.08(-1.72%)
Mar 28, 2019 4.677 4.795 4.655 4.736 61,238 +0.06(+1.26%)
Mar 27, 2019 4.662 4.795 4.588 4.677 28,480 +0.02(+0.48%)
Mar 26, 2019 4.566 4.729 4.551 4.655 64,990 +0.09(+1.94%)
Mar 25, 2019 4.566 4.700 4.507 4.566 40,285 -0.01(-0.16%)
Mar 22, 2019 4.544 4.633 4.537 4.573 26,663 -0.07(-1.59%)
Mar 21, 2019 4.677 4.729 4.618 4.647 33,717 -0.03(-0.63%)
Mar 20, 2019 4.647 4.677 4.547 4.677 46,071 +0.17(+3.77%)
Mar 19, 2019 4.537 4.640 4.477 4.507 31,231 +0.01(+0.33%)
Mar 18, 2019 4.507 4.743 4.485 4.492 50,931 +0.00(+0.00%)
Mar 15, 2019 4.751 4.825 4.477 4.492 73,357 -0.27(-5.74%)
Mar 14, 2019 4.884 4.980 4.751 4.766 23,242 -0.22(-4.44%)
Mar 13, 2019 4.839 4.987 4.780 4.987 35,778 +0.20(+4.17%)
Mar 12, 2019 4.743 4.980 4.664 4.788 37,118 -0.02(-0.46%)
Mar 11, 2019 4.477 4.854 4.470 4.810 77,902 +0.33(+7.25%)
Mar 08, 2019 4.463 4.513 4.389 4.485 40,739 +0.02(+0.50%)
Mar 07, 2019 4.507 4.551 4.359 4.463 26,841 -0.05(-1.15%)
Mar 06, 2019 4.566 4.566 4.448 4.514 23,824 -0.05(-1.13%)
Mar 05, 2019 4.226 4.610 4.219 4.566 54,157 +0.35(+8.23%)
Mar 04, 2019 4.404 4.596 4.197 4.219 125,602 -0.01(-0.17%)
Mar 01, 2019 4.972 4.972 4.174 4.226 243,757 -0.72(-14.50%)
Feb 28, 2019 5.371 5.371 4.729 4.943 216,133 -0.51(-9.35%)
Feb 27, 2019 5.948 5.948 5.438 5.453 88,954 -0.50(-8.32%)
Feb 26, 2019 5.911 6.199 5.830 5.948 152,955 +0.01(+0.12%)
Feb 25, 2019 5.777 6.140 5.769 5.940 351,339 +0.24(+4.25%)
Feb 22, 2019 5.470 5.705 5.385 5.698 124,812 +0.23(+4.17%)
Feb 21, 2019 5.556 5.598 5.385 5.470 69,045 -0.06(-1.03%)
Feb 20, 2019 5.249 5.577 5.249 5.527 90,273 +0.27(+5.15%)
Feb 19, 2019 5.342 5.420 5.210 5.257 110,571 -0.07(-1.34%)
Feb 15, 2019 5.321 5.477 5.242 5.328 140,255 +0.02(+0.40%)
Feb 14, 2019 5.057 5.306 5.014 5.306 79,389 +0.24(+4.78%)
Feb 13, 2019 4.893 5.100 4.858 5.064 119,951 +0.25(+5.30%)
Feb 12, 2019 4.430 4.865 4.430 4.809 114,645 +0.40(+9.08%)
Feb 11, 2019 4.195 4.512 4.188 4.409 293,911 +0.24(+5.63%)
Feb 08, 2019 4.031 4.174 3.985 4.174 30,185 +0.13(+3.17%)
Feb 07, 2019 4.167 4.174 3.953 4.046 105,010 -0.06(-1.56%)
Feb 06, 2019 4.131 4.174 4.017 4.110 70,735 -0.04(-0.86%)
Feb 05, 2019 3.960 4.252 3.960 4.145 71,172 +0.19(+4.68%)
Feb 04, 2019 3.818 3.960 3.811 3.960 43,571 +0.14(+3.73%)
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.