Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2019 6.687 6.719 6.462 6.583 75,581 -0.08(-1.20%)
Nov 27, 2019 6.623 6.807 6.623 6.663 119,234 +0.05(+0.73%)
Nov 26, 2019 6.607 7.003 6.510 6.615 478,107 +0.17(+2.61%)
Nov 25, 2019 6.150 6.478 6.086 6.446 235,973 +0.35(+5.79%)
Nov 22, 2019 6.061 6.214 6.021 6.094 365,310 +0.08(+1.33%)
Nov 21, 2019 5.941 6.029 5.765 6.013 144,815 +0.07(+1.21%)
Nov 20, 2019 5.733 6.066 5.733 5.941 241,272 +0.18(+3.06%)
Nov 19, 2019 5.733 5.853 5.629 5.765 162,634 +0.00(+0.00%)
Nov 18, 2019 5.637 5.781 5.452 5.765 160,110 +0.18(+3.30%)
Nov 15, 2019 5.412 5.633 5.396 5.580 150,664 +0.17(+3.11%)
Nov 14, 2019 5.428 5.548 5.404 5.412 90,400 -0.05(-0.88%)
Nov 13, 2019 5.540 5.596 5.332 5.460 138,405 -0.08(-1.45%)
Nov 12, 2019 5.468 5.725 5.292 5.540 263,388 +0.06(+1.17%)
Nov 11, 2019 5.396 5.476 5.244 5.476 189,823 +0.01(+0.15%)
Nov 08, 2019 5.500 5.524 5.260 5.468 324,900 -0.09(-1.59%)
Nov 07, 2019 6.013 6.076 5.532 5.556 417,216 -0.36(-6.10%)
Nov 06, 2019 5.989 6.078 5.829 5.917 308,497 -0.02(-0.27%)
Nov 05, 2019 6.166 6.174 5.885 5.933 167,346 -0.22(-3.65%)
Nov 04, 2019 6.254 6.334 6.094 6.158 122,970 -0.10(-1.54%)
Nov 01, 2019 5.965 6.318 5.925 6.254 245,702 +0.30(+4.98%)
Oct 31, 2019 6.198 6.199 5.758 5.957 273,113 -0.30(-4.74%)
Oct 30, 2019 6.382 6.382 6.061 6.254 173,949 -0.12(-1.89%)
Oct 29, 2019 6.470 6.599 6.374 6.374 166,668 -0.15(-2.33%)
Oct 28, 2019 6.519 6.623 6.430 6.527 181,227 +0.03(+0.49%)
Oct 25, 2019 6.414 6.527 6.334 6.494 271,644 -0.03(-0.49%)
Oct 24, 2019 6.655 6.783 6.174 6.527 528,052 -0.13(-1.93%)
Oct 23, 2019 6.430 6.847 6.414 6.655 365,708 +0.26(+4.01%)
Oct 22, 2019 6.743 6.775 6.294 6.398 688,675 -0.34(-5.11%)
Oct 21, 2019 7.208 7.504 6.591 6.743 417,787 -0.42(-5.93%)
Oct 18, 2019 7.000 7.296 6.414 7.168 2,184,379 -1.20(-14.37%)
Oct 17, 2019 8.980 9.092 8.210 8.371 462,250 -0.31(-3.60%)
Oct 16, 2019 8.018 9.020 8.018 8.683 547,476 +0.51(+6.28%)
Oct 15, 2019 8.266 9.237 7.561 8.170 873,339 -0.26(-3.04%)
Oct 14, 2019 7.833 8.499 7.817 8.427 732,232 +0.73(+9.48%)
Oct 11, 2019 7.537 7.825 7.425 7.697 499,137 +0.27(+3.67%)
Oct 10, 2019 7.489 7.617 6.831 7.425 480,154 -0.06(-0.86%)
Oct 09, 2019 7.080 7.857 6.943 7.489 971,150 +0.40(+5.66%)
Oct 08, 2019 6.061 7.120 5.901 7.088 681,248 +0.99(+16.16%)
Oct 07, 2019 5.629 6.214 5.629 6.102 443,479 +0.53(+9.50%)
Oct 04, 2019 5.196 5.725 5.196 5.572 192,570 +0.41(+7.92%)
Oct 03, 2019 5.196 5.246 5.067 5.163 86,953 +0.00(+0.00%)
Oct 02, 2019 5.284 5.332 5.067 5.163 117,093 -0.15(-2.87%)
Oct 01, 2019 5.372 5.488 5.260 5.316 72,381 -0.08(-1.49%)
Sep 30, 2019 5.412 5.468 5.212 5.396 57,156 +0.02(+0.45%)
Sep 27, 2019 5.332 5.452 5.228 5.372 66,601 +0.02(+0.30%)
Sep 26, 2019 5.460 5.484 5.292 5.356 85,656 +0.00(+0.00%)
Sep 25, 2019 5.500 5.548 5.075 5.356 185,724 -0.22(-4.02%)
Sep 24, 2019 5.669 5.669 5.408 5.580 131,828 -0.05(-0.85%)
Sep 23, 2019 5.567 5.690 5.497 5.629 459,975 +0.06(+1.10%)
Sep 20, 2019 5.482 5.575 5.444 5.567 189,875 +0.12(+2.26%)
Sep 19, 2019 5.536 5.582 5.422 5.444 83,277 -0.07(-1.26%)
Sep 18, 2019 5.475 5.605 5.437 5.513 116,858 +0.05(+0.99%)
Sep 17, 2019 5.290 5.528 5.213 5.459 80,309 +0.08(+1.43%)
Sep 16, 2019 5.521 5.593 5.382 5.382 113,699 -0.14(-2.51%)
Sep 13, 2019 5.466 5.644 5.466 5.521 92,466 +0.08(+1.56%)
Sep 12, 2019 5.382 5.454 5.382 5.436 59,100 +0.02(+0.28%)
Sep 11, 2019 5.382 5.459 5.382 5.421 53,469 +0.00(+0.00%)
Sep 10, 2019 5.252 5.459 5.229 5.421 50,562 +0.15(+2.77%)
Sep 09, 2019 5.029 5.375 4.844 5.275 82,559 +0.16(+3.16%)
Sep 06, 2019 5.175 5.221 5.090 5.113 31,082 -0.07(-1.38%)
Sep 05, 2019 4.998 5.198 4.989 5.185 50,354 +0.23(+4.70%)
Sep 04, 2019 4.752 5.013 4.752 4.952 49,799 +0.22(+4.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.