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 (%)
Sep 30, 2020 4.090 4.228 4.090 4.169 61,726 +0.06(+1.44%)
Sep 29, 2020 4.080 4.130 4.041 4.110 58,990 +0.03(+0.72%)
Sep 28, 2020 4.110 4.110 4.024 4.080 56,170 +0.11(+2.73%)
Sep 25, 2020 3.933 4.011 3.883 3.972 57,021 +0.07(+1.77%)
Sep 24, 2020 3.883 4.011 3.814 3.903 84,382 +0.00(+0.00%)
Sep 23, 2020 4.051 4.051 3.873 3.903 166,250 -0.16(-3.88%)
Sep 22, 2020 4.208 4.208 4.029 4.061 85,616 -0.09(-2.14%)
Sep 21, 2020 4.238 4.287 4.031 4.149 90,178 -0.19(-4.32%)
Sep 18, 2020 4.307 4.337 4.236 4.337 67,573 +0.10(+2.33%)
Sep 17, 2020 4.110 4.258 4.110 4.238 31,009 +0.07(+1.65%)
Sep 16, 2020 4.208 4.268 4.130 4.169 112,018 -0.06(-1.40%)
Sep 15, 2020 4.346 4.376 4.208 4.228 77,729 -0.08(-1.83%)
Sep 14, 2020 4.159 4.376 4.130 4.307 158,987 +0.24(+5.81%)
Sep 11, 2020 3.864 4.179 3.854 4.070 193,690 +0.21(+5.36%)
Sep 10, 2020 4.130 4.228 3.854 3.864 602,168 -0.33(-7.76%)
Sep 09, 2020 4.534 4.534 4.179 4.189 175,653 -0.29(-6.39%)
Sep 08, 2020 4.445 4.573 4.159 4.475 460,575 -0.06(-1.30%)
Sep 04, 2020 4.632 4.672 4.396 4.534 348,217 -0.16(-3.36%)
Sep 03, 2020 4.967 5.027 4.534 4.691 622,111 -0.53(-10.19%)
Sep 02, 2020 5.270 5.270 4.990 5.224 837,422 +0.01(+0.18%)
Sep 01, 2020 5.270 5.308 5.074 5.214 576,498 -0.11(-2.10%)
Aug 31, 2020 5.074 5.326 5.046 5.326 609,525 +0.31(+6.13%)
Aug 28, 2020 4.897 5.028 4.869 5.018 238,638 +0.15(+3.07%)
Aug 27, 2020 5.037 5.065 4.785 4.869 270,602 -0.12(-2.43%)
Aug 26, 2020 5.065 5.065 4.906 4.990 118,147 -0.04(-0.74%)
Aug 25, 2020 4.888 5.046 4.888 5.028 168,473 +0.12(+2.47%)
Aug 24, 2020 4.767 4.944 4.767 4.906 245,653 +0.16(+3.34%)
Aug 21, 2020 4.860 4.860 4.729 4.748 138,830 -0.10(-2.12%)
Aug 20, 2020 4.841 4.888 4.795 4.851 130,397 -0.02(-0.38%)
Aug 19, 2020 4.823 4.878 4.776 4.869 116,454 +0.07(+1.56%)
Aug 18, 2020 4.785 4.832 4.711 4.795 173,248 +0.01(+0.19%)
Aug 17, 2020 4.869 4.944 4.785 4.785 159,232 -0.08(-1.72%)
Aug 14, 2020 4.813 4.869 4.776 4.869 83,727 +0.04(+0.77%)
Aug 13, 2020 4.813 4.841 4.739 4.832 75,323 +0.00(+0.00%)
Aug 12, 2020 4.851 4.851 4.725 4.832 125,792 +0.02(+0.39%)
Aug 11, 2020 4.823 4.872 4.790 4.813 130,635 -0.01(-0.19%)
Aug 10, 2020 4.944 5.028 4.739 4.823 239,281 -0.10(-2.08%)
Aug 07, 2020 4.888 4.925 4.767 4.925 160,486 +0.11(+2.33%)
Aug 06, 2020 4.748 4.841 4.673 4.813 104,856 +0.07(+1.57%)
Aug 05, 2020 4.860 4.860 4.701 4.739 81,803 +0.05(+0.99%)
Aug 04, 2020 4.664 4.851 4.612 4.692 171,067 +0.14(+3.07%)
Aug 03, 2020 4.384 4.589 4.347 4.552 204,171 +0.26(+6.09%)
Jul 31, 2020 4.244 4.543 4.160 4.291 231,991 +0.07(+1.55%)
Jul 30, 2020 4.076 4.263 3.936 4.226 291,235 +0.32(+8.11%)
Jul 29, 2020 4.160 4.235 3.796 3.908 330,920 -0.29(-6.89%)
Jul 28, 2020 4.235 4.241 4.067 4.198 29,948 -0.04(-0.88%)
Jul 27, 2020 4.048 4.254 3.843 4.235 159,853 +0.19(+4.61%)
Jul 24, 2020 4.170 4.254 4.020 4.048 84,370 -0.11(-2.69%)
Jul 23, 2020 4.151 4.263 4.095 4.160 72,434 -0.05(-1.11%)
Jul 22, 2020 4.198 4.235 4.067 4.207 45,949 +0.06(+1.35%)
Jul 21, 2020 4.030 4.235 4.030 4.151 78,429 +0.20(+4.95%)
Jul 20, 2020 4.104 4.104 3.936 3.955 51,960 -0.13(-3.20%)
Jul 17, 2020 3.918 4.104 3.918 4.086 78,795 +0.16(+4.04%)
Jul 16, 2020 4.039 4.076 3.927 3.927 31,144 -0.13(-3.22%)
Jul 15, 2020 4.067 4.123 4.005 4.058 61,589 +0.09(+2.35%)
Jul 14, 2020 4.030 4.048 3.843 3.964 57,451 -0.01(-0.23%)
Jul 13, 2020 4.067 4.104 3.950 3.974 76,910 -0.07(-1.62%)
Jul 10, 2020 3.694 4.104 3.694 4.039 238,424 +0.35(+9.62%)
Jul 09, 2020 3.759 3.768 3.638 3.685 86,602 -0.12(-3.19%)
Jul 08, 2020 3.647 3.815 3.644 3.806 48,930 +0.10(+2.77%)
Jul 07, 2020 3.787 3.789 3.685 3.703 72,233 -0.06(-1.49%)
Jul 06, 2020 3.871 3.871 3.647 3.759 85,227 +0.02(+0.50%)
Jul 02, 2020 3.955 3.955 3.703 3.740 122,749 -0.09(-2.43%)
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.