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 30, 2020 3.722 3.815 3.629 3.796 85,999 -0.01(-0.25%)
Jun 29, 2020 3.610 3.899 3.547 3.806 203,992 +0.24(+6.81%)
Jun 26, 2020 3.591 3.591 3.405 3.563 104,096 +0.02(+0.53%)
Jun 25, 2020 3.675 3.675 3.451 3.545 115,414 -0.07(-2.06%)
Jun 24, 2020 3.731 3.731 3.526 3.619 105,629 -0.11(-3.00%)
Jun 23, 2020 3.824 3.852 3.722 3.731 172,782 -0.09(-2.44%)
Jun 22, 2020 4.039 4.039 3.787 3.824 185,981 -0.19(-4.65%)
Jun 19, 2020 4.151 4.179 3.992 4.011 141,403 -0.16(-3.80%)
Jun 18, 2020 4.114 4.300 4.104 4.170 106,451 -0.02(-0.45%)
Jun 17, 2020 4.291 4.300 4.160 4.188 94,689 -0.09(-2.18%)
Jun 16, 2020 4.412 4.431 4.198 4.282 72,281 +0.00(+0.00%)
Jun 15, 2020 4.132 4.374 4.067 4.282 110,538 +0.06(+1.32%)
Jun 12, 2020 4.235 4.393 4.160 4.226 134,649 +0.09(+2.26%)
Jun 11, 2020 4.561 4.561 4.067 4.132 291,382 -0.51(-11.04%)
Jun 10, 2020 4.673 4.767 4.571 4.645 65,367 -0.14(-2.92%)
Jun 09, 2020 5.000 5.000 4.477 4.785 146,019 -0.21(-4.29%)
Jun 08, 2020 4.533 5.009 4.533 5.000 237,281 +0.47(+10.29%)
Jun 05, 2020 4.431 4.664 4.393 4.533 279,590 -0.04(-0.82%)
Jun 04, 2020 4.673 4.673 4.337 4.571 362,552 -0.10(-2.20%)
Jun 03, 2020 4.962 4.962 4.664 4.673 201,069 -0.23(-4.75%)
Jun 02, 2020 5.214 5.233 4.804 4.906 325,756 -0.44(-8.20%)
Jun 01, 2020 5.230 5.407 5.126 5.345 682,227 +0.12(+2.38%)
May 29, 2020 5.185 5.221 5.008 5.221 317,582 +0.09(+1.73%)
May 28, 2020 5.230 5.230 4.964 5.132 239,737 +0.03(+0.52%)
May 27, 2020 4.973 5.203 4.928 5.106 274,536 +0.24(+4.92%)
May 26, 2020 4.689 4.955 4.618 4.866 254,217 +0.30(+6.60%)
May 22, 2020 4.494 4.565 4.388 4.565 137,525 +0.04(+0.98%)
May 21, 2020 4.529 4.609 4.361 4.521 151,151 +0.02(+0.39%)
May 20, 2020 4.459 4.547 4.349 4.503 120,732 +0.17(+3.89%)
May 19, 2020 4.334 4.405 4.246 4.334 92,421 +0.01(+0.21%)
May 18, 2020 4.441 4.521 4.299 4.326 140,489 -0.09(-2.01%)
May 15, 2020 4.379 4.609 4.308 4.414 75,249 -0.02(-0.40%)
May 14, 2020 4.334 4.450 4.166 4.432 103,702 -0.02(-0.40%)
May 13, 2020 4.308 4.547 4.069 4.450 218,443 +0.22(+5.24%)
May 12, 2020 4.388 4.503 4.211 4.228 175,504 -0.24(-5.36%)
May 11, 2020 4.760 4.760 4.317 4.467 187,628 -0.29(-6.15%)
May 08, 2020 4.716 4.786 4.521 4.760 212,887 +0.15(+3.27%)
May 07, 2020 4.104 4.627 4.104 4.609 299,823 +0.58(+14.29%)
May 06, 2020 4.786 5.008 4.024 4.033 460,323 -0.58(-12.50%)
May 05, 2020 5.017 5.079 4.574 4.609 336,850 -0.51(-9.88%)
May 04, 2020 4.831 5.185 4.645 5.114 354,098 +0.28(+5.87%)
May 01, 2020 4.786 4.884 4.591 4.831 250,343 -0.02(-0.37%)
Apr 30, 2020 5.061 5.114 4.634 4.849 275,619 -0.17(-3.36%)
Apr 29, 2020 5.673 5.770 5.008 5.017 463,251 -0.74(-12.92%)
Apr 28, 2020 6.471 6.648 5.673 5.761 530,405 -0.18(-2.99%)
Apr 27, 2020 5.691 5.983 5.549 5.939 554,288 +0.66(+12.42%)
Apr 24, 2020 5.425 5.540 5.073 5.283 272,793 -0.30(-5.40%)
Apr 23, 2020 5.584 5.744 5.274 5.584 386,804 +0.19(+3.45%)
Apr 22, 2020 5.584 5.673 5.008 5.398 405,432 +0.08(+1.50%)
Apr 21, 2020 5.239 6.054 4.849 5.318 816,031 +0.56(+11.73%)
Apr 20, 2020 4.255 4.955 4.148 4.760 658,350 +0.66(+16.23%)
Apr 17, 2020 4.077 4.193 3.989 4.095 91,495 +0.07(+1.76%)
Apr 16, 2020 3.989 4.193 3.918 4.024 64,034 -0.08(-1.94%)
Apr 15, 2020 3.971 4.139 3.900 4.104 69,647 -0.12(-2.93%)
Apr 14, 2020 3.865 4.272 3.865 4.228 137,561 +0.36(+9.40%)
Apr 13, 2020 3.927 4.012 3.705 3.865 184,942 +0.05(+1.40%)
Apr 09, 2020 3.714 3.882 3.342 3.811 302,690 +0.31(+8.86%)
Apr 08, 2020 3.297 3.643 3.297 3.501 134,425 +0.24(+7.34%)
Apr 07, 2020 3.634 3.634 3.111 3.262 234,299 -0.20(-5.64%)
Apr 06, 2020 3.510 3.696 3.368 3.457 122,917 +0.12(+3.45%)
Apr 03, 2020 3.546 3.546 3.262 3.342 162,345 -0.33(-8.94%)
Apr 02, 2020 4.086 4.272 3.235 3.670 427,874 -0.61(-14.29%)
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.