Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Feb 28, 2019 5.371 5.371 4.729 4.943 216,133 -0.51(-9.35%)
Feb 27, 2019 5.948 5.948 5.438 5.453 88,954 -0.50(-8.32%)
Feb 26, 2019 5.911 6.199 5.830 5.948 152,955 +0.01(+0.12%)
Feb 25, 2019 5.777 6.140 5.769 5.940 351,339 +0.24(+4.25%)
Feb 22, 2019 5.470 5.705 5.385 5.698 124,812 +0.23(+4.17%)
Feb 21, 2019 5.556 5.598 5.385 5.470 69,045 -0.06(-1.03%)
Feb 20, 2019 5.249 5.577 5.249 5.527 90,273 +0.27(+5.15%)
Feb 19, 2019 5.342 5.420 5.210 5.257 110,571 -0.07(-1.34%)
Feb 15, 2019 5.321 5.477 5.242 5.328 140,255 +0.02(+0.40%)
Feb 14, 2019 5.057 5.306 5.014 5.306 79,389 +0.24(+4.78%)
Feb 13, 2019 4.893 5.100 4.858 5.064 119,951 +0.25(+5.30%)
Feb 12, 2019 4.430 4.865 4.430 4.809 114,645 +0.40(+9.08%)
Feb 11, 2019 4.195 4.512 4.188 4.409 293,911 +0.24(+5.63%)
Feb 08, 2019 4.031 4.174 3.985 4.174 30,185 +0.13(+3.17%)
Feb 07, 2019 4.167 4.174 3.953 4.046 105,010 -0.06(-1.56%)
Feb 06, 2019 4.131 4.174 4.017 4.110 70,735 -0.04(-0.86%)
Feb 05, 2019 3.960 4.252 3.960 4.145 71,172 +0.19(+4.68%)
Feb 04, 2019 3.818 3.960 3.811 3.960 43,571 +0.14(+3.73%)
Feb 01, 2019 3.811 3.871 3.811 3.818 35,379 +0.00(+0.00%)
Jan 31, 2019 3.896 3.897 3.811 3.818 41,405 -0.13(-3.25%)
Jan 30, 2019 4.003 4.003 3.868 3.946 29,779 +0.01(+0.36%)
Jan 29, 2019 4.039 4.103 3.917 3.932 34,936 -0.15(-3.66%)
Jan 28, 2019 4.096 4.124 4.039 4.081 68,841 -0.04(-0.87%)
Jan 25, 2019 4.181 4.181 4.096 4.117 46,892 +0.05(+1.23%)
Jan 24, 2019 3.910 4.096 3.910 4.067 24,817 +0.12(+3.07%)
Jan 23, 2019 4.003 4.003 3.917 3.946 42,999 +0.01(+0.36%)
Jan 22, 2019 3.782 4.103 3.782 3.932 78,077 +0.03(+0.73%)
Jan 18, 2019 3.526 3.939 3.504 3.903 196,554 +0.41(+11.84%)
Jan 17, 2019 3.547 3.547 3.455 3.490 217,411 -0.05(-1.41%)
Jan 16, 2019 3.611 3.675 3.497 3.540 33,807 -0.06(-1.58%)
Jan 15, 2019 3.455 3.597 3.395 3.597 44,695 +0.18(+5.21%)
Jan 14, 2019 3.547 3.547 3.390 3.419 98,431 -0.16(-4.57%)
Jan 11, 2019 3.782 3.782 3.383 3.583 103,331 -0.21(-5.63%)
Jan 10, 2019 3.739 3.811 3.718 3.796 61,073 +0.04(+0.95%)
Jan 09, 2019 3.490 3.825 3.490 3.761 82,614 +0.34(+10.00%)
Jan 08, 2019 3.312 3.455 3.276 3.419 50,506 +0.09(+2.78%)
Jan 07, 2019 2.920 3.426 2.896 3.326 106,150 +0.38(+12.80%)
Jan 04, 2019 2.728 3.027 2.714 2.949 137,588 +0.13(+4.55%)
Jan 03, 2019 2.678 2.906 2.664 2.821 75,424 +0.14(+5.04%)
Jan 02, 2019 2.315 2.806 2.279 2.685 97,826 +0.37(+16.00%)
Dec 31, 2018 2.315 2.415 2.315 2.315 137,588 -0.04(-1.52%)
Dec 28, 2018 2.194 2.443 2.194 2.350 242,463 +0.16(+7.14%)
Dec 27, 2018 2.493 2.557 2.066 2.194 299,283 -0.33(-13.24%)
Dec 26, 2018 2.742 2.742 2.391 2.529 306,046 -0.28(-10.13%)
Dec 24, 2018 3.027 3.027 2.813 2.813 75,813 -0.24(-7.71%)
Dec 21, 2018 3.269 3.305 2.992 3.049 127,339 -0.30(-8.94%)
Dec 20, 2018 3.711 3.804 3.276 3.348 225,798 -0.47(-12.31%)
Dec 19, 2018 3.789 3.953 3.690 3.818 117,729 +0.00(+0.00%)
Dec 18, 2018 3.832 3.939 3.804 3.818 86,083 -0.14(-3.42%)
Dec 17, 2018 4.217 4.231 3.939 3.953 170,986 -0.33(-7.81%)
Dec 14, 2018 4.316 4.430 4.245 4.288 106,139 -0.16(-3.53%)
Dec 13, 2018 4.601 4.630 4.445 4.445 22,661 -0.15(-3.26%)
Dec 12, 2018 4.494 4.673 4.494 4.594 74,673 +0.10(+2.22%)
Dec 11, 2018 4.559 4.687 4.459 4.494 81,193 -0.06(-1.25%)
Dec 10, 2018 4.580 4.751 4.494 4.551 52,013 -0.22(-4.63%)
Dec 07, 2018 4.836 4.886 4.616 4.772 19,936 -0.04(-0.89%)
Dec 06, 2018 4.858 4.986 4.779 4.815 14,577 -0.11(-2.31%)
Dec 04, 2018 5.014 5.050 4.900 4.929 12,776 -0.19(-3.62%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.