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, 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%)
Apr 01, 2020 3.856 4.441 3.856 4.281 268,114 +0.01(+0.21%)
Mar 31, 2020 4.432 4.516 3.794 4.272 337,009 -0.16(-3.60%)
Mar 30, 2020 4.166 4.654 4.104 4.432 565,944 +0.53(+13.64%)
Mar 27, 2020 3.280 4.104 2.961 3.900 417,764 +0.56(+16.71%)
Mar 26, 2020 2.757 3.466 2.703 3.342 278,822 +0.66(+24.42%)
Mar 25, 2020 2.836 3.014 2.650 2.686 318,436 +0.00(+0.00%)
Mar 24, 2020 2.766 2.801 2.571 2.686 168,669 +0.17(+6.69%)
Mar 23, 2020 2.695 2.828 2.402 2.517 191,006 -0.13(-5.02%)
Mar 20, 2020 2.429 2.650 2.260 2.650 427,580 +0.37(+16.34%)
Mar 19, 2020 2.048 2.349 1.950 2.278 211,802 +0.34(+17.35%)
Mar 18, 2020 2.553 2.712 1.853 1.941 409,090 -0.74(-27.72%)
Mar 17, 2020 2.969 2.969 2.526 2.686 405,779 -0.12(-4.42%)
Mar 16, 2020 3.324 3.342 2.783 2.810 274,376 -0.72(-20.35%)
Mar 13, 2020 3.581 4.033 3.386 3.528 526,295 +0.61(+20.97%)
Mar 12, 2020 2.668 3.616 2.668 2.916 268,475 -0.50(-14.55%)
Mar 11, 2020 3.705 3.776 3.244 3.413 222,445 -0.35(-9.20%)
Mar 10, 2020 3.439 4.033 3.173 3.758 419,783 +0.83(+28.48%)
Mar 09, 2020 3.475 3.475 2.925 2.925 237,094 -0.69(-19.12%)
Mar 06, 2020 3.732 3.758 3.546 3.616 180,847 -0.16(-4.23%)
Mar 05, 2020 4.148 4.169 3.758 3.776 226,923 -0.48(-11.25%)
Mar 04, 2020 4.272 4.334 4.051 4.255 190,635 +0.04(+1.05%)
Mar 03, 2020 4.235 4.335 4.052 4.210 333,357 -0.04(-0.98%)
Mar 02, 2020 4.294 4.369 3.960 4.252 314,444 +0.05(+1.19%)
Feb 28, 2020 3.877 4.336 3.877 4.202 325,406 +0.23(+5.88%)
Feb 27, 2020 4.002 4.219 3.760 3.969 146,447 -0.06(-1.45%)
Feb 26, 2020 3.927 4.077 3.910 4.027 131,623 +0.09(+2.33%)
Feb 25, 2020 4.202 4.210 3.910 3.935 217,860 -0.13(-3.28%)
Feb 24, 2020 4.169 4.177 3.960 4.069 277,180 -0.23(-5.24%)
Feb 21, 2020 4.419 4.427 4.252 4.294 148,249 -0.13(-2.83%)
Feb 20, 2020 4.335 4.494 4.302 4.419 155,149 +0.09(+2.12%)
Feb 19, 2020 4.377 4.435 4.302 4.327 93,258 -0.05(-1.14%)
Feb 18, 2020 4.419 4.535 4.302 4.377 177,253 -0.01(-0.19%)
Feb 14, 2020 4.310 4.410 4.285 4.385 116,824 +0.08(+1.74%)
Feb 13, 2020 4.319 4.435 4.169 4.310 155,878 -0.01(-0.19%)
Feb 12, 2020 4.302 4.502 4.260 4.319 259,536 -0.08(-1.71%)
Feb 11, 2020 3.919 4.552 3.910 4.394 369,631 +0.53(+13.58%)
Feb 10, 2020 3.885 3.927 3.710 3.868 188,288 -0.02(-0.43%)
Feb 07, 2020 3.860 3.960 3.627 3.885 362,348 -0.13(-3.32%)
Feb 06, 2020 4.460 4.485 3.843 4.019 792,326 -0.31(-7.13%)
Feb 05, 2020 4.327 4.494 4.235 4.327 257,944 +0.13(+2.98%)
Feb 04, 2020 4.360 4.535 4.169 4.202 412,754 -0.14(-3.26%)
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.