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 (%)
Jun 28, 2019 4.921 4.998 4.821 4.844 123,679 -0.08(-1.56%)
Jun 27, 2019 4.952 4.967 4.906 4.921 34,084 +0.01(+0.16%)
Jun 26, 2019 4.960 5.040 4.890 4.913 126,481 +0.00(+0.00%)
Jun 25, 2019 4.883 4.967 4.883 4.913 18,545 +0.02(+0.31%)
Jun 24, 2019 4.990 4.990 4.845 4.898 15,260 +0.03(+0.63%)
Jun 21, 2019 4.813 4.894 4.813 4.867 20,678 +0.00(+0.00%)
Jun 20, 2019 4.852 4.890 4.813 4.867 54,989 +0.07(+1.44%)
Jun 19, 2019 4.921 4.952 4.729 4.798 21,191 -0.15(-3.11%)
Jun 18, 2019 4.913 4.983 4.883 4.952 36,807 +0.04(+0.78%)
Jun 17, 2019 4.867 4.975 4.860 4.913 18,624 +0.07(+1.43%)
Jun 14, 2019 4.921 4.936 4.821 4.844 23,279 -0.08(-1.56%)
Jun 13, 2019 4.821 4.921 4.821 4.921 11,415 +0.19(+4.07%)
Jun 12, 2019 4.983 4.983 4.729 4.729 27,538 -0.18(-3.76%)
Jun 11, 2019 4.952 4.990 4.876 4.913 33,947 +0.03(+0.63%)
Jun 10, 2019 4.921 5.052 4.883 4.883 25,427 -0.02(-0.47%)
Jun 07, 2019 4.790 4.983 4.790 4.906 46,688 +0.12(+2.41%)
Jun 06, 2019 4.813 4.867 4.744 4.790 36,379 -0.05(-0.95%)
Jun 05, 2019 4.913 4.974 4.798 4.837 30,612 -0.11(-2.18%)
Jun 04, 2019 4.883 5.029 4.760 4.944 19,944 +0.14(+2.88%)
Jun 03, 2019 4.883 4.998 4.806 4.806 21,879 -0.10(-2.04%)
May 31, 2019 4.821 4.936 4.352 4.906 72,178 -0.01(-0.16%)
May 30, 2019 4.929 4.998 4.606 4.913 117,102 -0.07(-1.39%)
May 29, 2019 5.090 5.183 4.890 4.983 59,033 -0.11(-2.11%)
May 28, 2019 5.713 5.713 5.052 5.090 153,551 -0.58(-10.18%)
May 24, 2019 5.667 5.719 5.527 5.667 133,450 +0.11(+1.99%)
May 23, 2019 5.674 5.704 5.357 5.556 94,103 -0.13(-2.21%)
May 22, 2019 5.652 5.704 5.652 5.682 67,583 +0.03(+0.52%)
May 21, 2019 5.689 5.700 5.645 5.652 43,154 +0.03(+0.53%)
May 20, 2019 5.719 5.719 5.615 5.623 70,769 -0.10(-1.68%)
May 17, 2019 5.593 5.733 5.578 5.719 79,989 +0.14(+2.52%)
May 16, 2019 5.578 5.682 5.512 5.578 92,970 +0.10(+1.89%)
May 15, 2019 5.615 5.874 5.475 5.475 159,082 -0.13(-2.37%)
May 14, 2019 5.586 5.704 5.371 5.608 145,783 +0.12(+2.15%)
May 13, 2019 5.512 5.519 5.039 5.490 132,951 +0.27(+5.24%)
May 10, 2019 5.105 5.349 5.105 5.216 27,745 +0.07(+1.29%)
May 09, 2019 5.135 5.201 4.987 5.150 27,766 -0.07(-1.27%)
May 08, 2019 5.098 5.290 4.936 5.216 46,407 +0.03(+0.57%)
May 07, 2019 5.091 5.218 5.091 5.187 16,730 -0.08(-1.54%)
May 06, 2019 5.172 5.275 4.803 5.268 142,117 -0.19(-3.52%)
May 03, 2019 5.416 5.600 5.346 5.460 37,626 +0.07(+1.37%)
May 02, 2019 5.224 5.394 5.220 5.386 29,671 +0.16(+2.97%)
May 01, 2019 5.364 5.364 5.202 5.231 13,978 -0.10(-1.80%)
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%)
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.