Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 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%)
Sep 03, 2019 4.790 4.852 4.706 4.729 52,145 -0.13(-2.69%)
Aug 30, 2019 4.806 4.890 4.729 4.860 24,059 +0.02(+0.32%)
Aug 29, 2019 4.813 4.875 4.729 4.844 70,632 +0.09(+1.94%)
Aug 28, 2019 4.537 4.860 4.537 4.752 43,892 +0.21(+4.57%)
Aug 27, 2019 4.644 4.698 4.450 4.544 46,688 -0.02(-0.34%)
Aug 26, 2019 4.460 4.806 4.460 4.560 79,741 +0.16(+3.67%)
Aug 23, 2019 4.629 4.767 4.383 4.398 104,821 -0.30(-6.38%)
Aug 22, 2019 4.729 4.983 4.614 4.698 74,445 -0.22(-4.53%)
Aug 21, 2019 4.221 4.966 4.221 4.921 177,475 +0.65(+15.32%)
Aug 20, 2019 4.360 4.414 4.268 4.268 135,484 -0.14(-3.14%)
Aug 19, 2019 4.198 4.598 4.196 4.406 132,662 +0.38(+9.56%)
Aug 16, 2019 4.160 4.160 4.014 4.021 128,751 -0.01(-0.19%)
Aug 15, 2019 4.460 4.478 3.998 4.029 101,463 -0.46(-10.27%)
Aug 14, 2019 4.667 4.667 4.421 4.491 53,992 -0.20(-4.26%)
Aug 13, 2019 4.644 4.721 4.567 4.690 18,005 +0.05(+0.99%)
Aug 12, 2019 4.698 4.744 4.537 4.644 36,016 -0.10(-2.11%)
Aug 09, 2019 4.683 4.798 4.629 4.744 35,244 +0.04(+0.82%)
Aug 08, 2019 4.614 4.729 4.614 4.706 17,408 +0.10(+2.17%)
Aug 07, 2019 4.598 4.690 4.521 4.606 18,527 +0.01(+0.17%)
Aug 06, 2019 4.621 4.660 4.444 4.598 57,952 -0.02(-0.33%)
Aug 05, 2019 4.729 4.729 4.567 4.614 77,015 -0.14(-2.91%)
Aug 02, 2019 4.767 4.813 4.675 4.752 37,454 -0.02(-0.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.