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 (%)
Oct 14, 2021 3.480 3.480 3.480 0 -0.19(-5.18%)
Oct 13, 2021 3.840 3.860 3.650 3.670 282,272 -0.17(-4.43%)
Oct 12, 2021 3.840 3.940 3.821 3.840 168,377 -0.10(-2.54%)
Oct 11, 2021 3.950 3.997 3.890 3.940 160,435 +0.03(+0.77%)
Oct 08, 2021 4.050 4.050 3.880 3.910 331,611 -0.10(-2.49%)
Oct 07, 2021 4.230 4.230 3.950 4.010 235,435 -0.11(-2.67%)
Oct 06, 2021 3.980 4.190 3.980 4.120 394,401 +0.02(+0.49%)
Oct 05, 2021 3.950 4.210 3.950 4.100 217,021 +0.21(+5.40%)
Oct 04, 2021 4.300 4.320 3.865 3.890 327,082 -0.35(-8.25%)
Oct 01, 2021 4.130 4.300 4.090 4.240 389,877 +0.14(+3.41%)
Sep 30, 2021 4.010 4.130 3.970 4.100 219,682 +0.09(+2.24%)
Sep 29, 2021 4.090 4.130 3.940 4.010 365,546 -0.08(-1.96%)
Sep 28, 2021 3.950 4.120 3.850 4.090 547,383 +0.17(+4.34%)
Sep 27, 2021 3.820 3.970 3.770 3.920 244,540 +0.14(+3.70%)
Sep 24, 2021 3.720 3.830 3.650 3.780 118,292 +0.04(+1.07%)
Sep 23, 2021 3.600 3.750 3.559 3.740 123,349 +0.17(+4.76%)
Sep 22, 2021 3.450 3.610 3.404 3.570 203,938 +0.21(+6.25%)
Sep 21, 2021 3.380 3.420 3.300 3.360 135,336 +0.12(+3.70%)
Sep 20, 2021 3.480 3.480 3.230 3.240 481,736 -0.42(-11.48%)
Sep 17, 2021 3.770 3.800 3.600 3.660 203,658 -0.14(-3.68%)
Sep 16, 2021 3.860 3.960 3.770 3.800 234,205 -0.07(-1.81%)
Sep 15, 2021 3.810 3.940 3.810 3.870 157,345 +0.04(+1.04%)
Sep 14, 2021 3.940 3.960 3.800 3.830 202,379 -0.12(-3.04%)
Sep 13, 2021 3.940 4.000 3.865 3.950 162,309 +0.05(+1.28%)
Sep 10, 2021 3.890 4.040 3.880 3.900 217,326 +0.07(+1.83%)
Sep 09, 2021 3.770 3.950 3.770 3.830 196,353 +0.04(+1.06%)
Sep 08, 2021 3.920 3.920 3.690 3.790 324,169 -0.13(-3.32%)
Sep 07, 2021 4.000 4.150 3.840 3.920 554,454 -0.09(-2.24%)
Sep 03, 2021 3.850 4.010 3.700 4.010 540,162 +0.12(+3.08%)
Sep 02, 2021 3.830 4.080 3.830 3.890 696,702 +0.11(+2.91%)
Sep 01, 2021 3.650 3.830 3.520 3.780 490,270 +0.11(+3.00%)
Aug 31, 2021 3.600 3.840 3.510 3.670 749,560 -0.03(-0.81%)
Aug 30, 2021 3.590 3.730 3.370 3.700 2,888,808 +0.09(+2.49%)
Aug 27, 2021 2.950 3.770 2.880 3.610 35,983,448 +1.51(+71.90%)
Aug 26, 2021 2.130 2.170 2.100 2.100 4,848,927 -0.07(-3.23%)
Aug 25, 2021 2.090 2.197 2.060 2.170 99,055 +0.11(+5.34%)
Aug 24, 2021 2.060 2.090 2.030 2.060 111,796 +0.03(+1.48%)
Aug 23, 2021 1.910 2.090 1.910 2.030 195,246 +0.19(+10.33%)
Aug 20, 2021 1.960 1.960 1.810 1.840 127,859 -0.06(-3.16%)
Aug 19, 2021 1.980 2.010 1.880 1.900 130,255 -0.08(-4.04%)
Aug 18, 2021 1.920 2.050 1.920 1.980 122,280 -0.02(-1.00%)
Aug 17, 2021 2.010 2.090 1.965 2.000 196,018 -0.11(-5.21%)
Aug 16, 2021 2.120 2.120 2.070 2.110 105,881 -0.02(-0.94%)
Aug 13, 2021 2.220 2.230 2.080 2.130 101,958 -0.04(-1.84%)
Aug 12, 2021 2.230 2.270 2.150 2.170 70,698 -0.08(-3.56%)
Aug 11, 2021 2.230 2.260 2.150 2.250 83,924 +0.04(+1.81%)
Aug 10, 2021 2.180 2.260 2.180 2.210 83,981 +0.03(+1.38%)
Aug 09, 2021 2.160 2.250 2.150 2.180 114,798 -0.02(-0.91%)
Aug 06, 2021 2.300 2.330 2.146 2.200 108,312 -0.07(-3.08%)
Aug 05, 2021 2.270 2.420 2.255 2.270 129,016 +0.04(+1.79%)
Aug 04, 2021 2.300 2.330 2.220 2.230 107,483 -0.09(-3.88%)
Aug 03, 2021 2.320 2.350 2.220 2.320 140,814 -0.02(-0.85%)
Aug 02, 2021 2.400 2.470 2.300 2.340 118,668 -0.05(-2.09%)
Jul 30, 2021 2.450 2.500 2.380 2.390 57,913 -0.09(-3.63%)
Jul 29, 2021 2.580 2.580 2.460 2.480 84,743 +0.00(+0.00%)
Jul 28, 2021 2.410 2.510 2.410 2.480 72,859 +0.05(+2.06%)
Jul 27, 2021 2.500 2.527 2.401 2.430 73,270 -0.08(-3.19%)
Jul 26, 2021 2.450 2.530 2.410 2.510 93,408 +0.07(+2.87%)
Jul 23, 2021 2.600 2.600 2.430 2.440 141,949 -0.15(-5.79%)
Jul 22, 2021 2.700 2.700 2.540 2.590 83,286 -0.11(-4.07%)
Jul 21, 2021 2.670 2.748 2.660 2.700 97,732 +0.07(+2.66%)
Jul 20, 2021 2.640 2.640 2.530 2.630 63,460 +0.10(+3.95%)
Jul 19, 2021 2.630 2.710 2.380 2.530 271,134 -0.13(-4.89%)
Jul 16, 2021 2.850 2.860 2.660 2.660 185,993 -0.17(-6.01%)
Jul 15, 2021 3.000 3.030 2.820 2.830 296,458 -0.20(-6.60%)
Jul 14, 2021 3.060 3.097 3.010 3.030 102,963 -0.03(-0.98%)
Jul 13, 2021 3.170 3.190 3.060 3.060 53,650 -0.12(-3.77%)
Jul 12, 2021 3.150 3.190 3.150 3.180 74,472 +0.01(+0.32%)
Jul 09, 2021 3.090 3.180 3.080 3.170 73,249 +0.11(+3.59%)
Jul 08, 2021 3.030 3.090 3.020 3.060 81,969 -0.04(-1.29%)
Jul 07, 2021 3.150 3.179 3.030 3.100 134,709 -0.06(-1.90%)
Jul 06, 2021 3.230 3.250 3.120 3.160 132,182 -0.09(-2.77%)
Jul 02, 2021 3.460 3.470 3.230 3.250 192,544 -0.15(-4.41%)
Jul 01, 2021 3.500 3.500 3.325 3.400 534,821 -0.01(-0.29%)
Jun 30, 2021 3.300 3.422 3.270 3.410 183,203 +0.11(+3.33%)
Jun 29, 2021 3.280 3.300 3.257 3.300 113,827 +0.06(+1.85%)
Jun 28, 2021 3.350 3.350 3.210 3.240 231,432 -0.13(-3.86%)
Jun 25, 2021 3.400 3.450 3.360 3.370 99,311 -0.04(-1.17%)
Jun 24, 2021 3.550 3.550 3.400 3.410 151,978 -0.15(-4.21%)
Jun 23, 2021 3.450 3.560 3.450 3.560 80,842 +0.13(+3.79%)
Jun 22, 2021 3.410 3.440 3.380 3.430 58,325 +0.00(+0.00%)
Jun 21, 2021 3.410 3.450 3.380 3.430 81,780 +0.06(+1.78%)
Jun 18, 2021 3.380 3.414 3.350 3.370 115,866 -0.11(-3.16%)
Jun 17, 2021 3.600 3.630 3.450 3.480 110,203 -0.12(-3.33%)
Jun 16, 2021 3.520 3.630 3.520 3.600 51,143 +0.04(+1.12%)
Jun 15, 2021 3.670 3.690 3.520 3.560 87,405 -0.07(-1.93%)
Jun 14, 2021 3.760 3.800 3.610 3.630 127,430 -0.17(-4.47%)
Jun 11, 2021 3.880 3.880 3.790 3.800 36,451 -0.05(-1.30%)
Jun 10, 2021 3.950 3.950 3.825 3.850 68,470 -0.07(-1.79%)
Jun 09, 2021 3.950 3.950 3.900 3.920 36,194 +0.00(+0.00%)
Jun 08, 2021 3.980 3.988 3.910 3.920 86,582 -0.07(-1.75%)
Jun 07, 2021 3.950 4.000 3.940 3.990 71,114 +0.06(+1.53%)
Jun 04, 2021 4.070 4.070 3.910 3.930 50,020 -0.14(-3.44%)
Jun 03, 2021 4.050 4.080 3.990 4.070 36,948 +0.01(+0.25%)
Jun 02, 2021 4.000 4.100 3.950 4.060 71,589 +0.06(+1.50%)
Jun 01, 2021 4.110 4.110 3.880 4.000 175,988 -0.12(-2.91%)
May 28, 2021 4.000 4.120 3.990 4.120 124,671 +0.06(+1.48%)
May 27, 2021 4.050 4.060 3.920 4.060 168,637 +0.01(+0.25%)
May 26, 2021 3.770 4.050 3.700 4.050 241,928 +0.29(+7.71%)
May 25, 2021 3.920 3.940 3.685 3.760 146,735 -0.16(-4.08%)
May 24, 2021 3.990 4.040 3.800 3.920 258,746 -0.09(-2.24%)
May 21, 2021 3.650 4.010 3.570 4.010 702,744 +0.38(+10.47%)
May 20, 2021 3.500 3.670 3.440 3.630 233,900 +0.15(+4.31%)
May 19, 2021 3.450 3.590 3.220 3.480 425,880 -0.19(-5.18%)
May 18, 2021 3.520 3.730 3.520 3.670 212,758 +0.09(+2.51%)
May 17, 2021 3.410 3.600 3.370 3.580 358,442 +0.19(+5.60%)
May 14, 2021 3.230 3.400 3.230 3.390 170,079 +0.18(+5.61%)
May 13, 2021 3.250 3.360 3.150 3.210 133,112 -0.07(-2.13%)
May 12, 2021 3.230 3.370 3.180 3.280 212,804 +0.04(+1.23%)
May 11, 2021 3.250 3.280 3.180 3.240 70,408 -0.07(-2.11%)
May 10, 2021 3.180 3.370 3.180 3.310 273,845 +0.15(+4.75%)
May 07, 2021 3.070 3.180 3.070 3.160 127,825 +0.10(+3.27%)
May 06, 2021 3.120 3.183 3.030 3.060 133,699 -0.06(-1.92%)
May 05, 2021 3.110 3.174 3.100 3.120 107,732 -0.02(-0.64%)
May 04, 2021 3.260 3.270 3.110 3.140 161,687 -0.11(-3.38%)
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.