Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2006 10.88 11.62 10.76 11.55 146,471 +0.49(+4.45%)
Jan 30, 2006 11.01 11.06 10.89 11.06 30,507 -0.04(-0.32%)
Jan 27, 2006 10.95 11.16 10.75 11.09 22,619 +0.14(+1.31%)
Jan 26, 2006 10.83 10.98 10.72 10.95 24,966 +0.13(+1.16%)
Jan 25, 2006 10.68 10.83 10.59 10.83 43,515 +0.00(+0.00%)
Jan 24, 2006 10.40 10.83 10.37 10.83 22,279 +0.56(+5.49%)
Jan 23, 2006 10.22 10.27 10.10 10.26 153,997 +0.08(+0.79%)
Jan 20, 2006 10.41 10.41 10.15 10.18 103,992 -0.10(-0.96%)
Jan 19, 2006 10.08 10.32 10.01 10.28 37,227 +0.21(+2.13%)
Jan 18, 2006 10.01 10.11 10.01 10.07 30,572 -0.05(-0.53%)
Jan 17, 2006 10.06 10.13 9.922 10.12 57,228 +0.11(+1.07%)
Jan 13, 2006 9.904 10.03 9.904 10.01 27,355 +0.04(+0.45%)
Jan 12, 2006 9.887 9.985 9.842 9.967 28,638 +0.04(+0.45%)
Jan 11, 2006 10.04 10.04 9.896 9.922 34,711 -0.12(-1.16%)
Jan 10, 2006 9.797 10.04 9.797 10.04 16,189 +0.14(+1.45%)
Jan 09, 2006 9.663 10.01 9.539 9.896 29,094 +0.16(+1.65%)
Jan 06, 2006 9.994 10.01 9.735 9.735 55,494 -0.09(-0.91%)
Jan 05, 2006 9.770 10.01 9.770 9.824 40,167 -0.01(-0.09%)
Jan 04, 2006 9.645 9.922 9.645 9.833 33,744 +0.21(+2.14%)
Jan 03, 2006 9.529 9.627 9.243 9.627 46,312 +0.15(+1.60%)
Dec 30, 2005 9.529 9.654 9.413 9.475 71,825 +0.00(+0.00%)
Dec 29, 2005 9.189 9.699 9.189 9.475 100,551 +0.26(+2.81%)
Dec 28, 2005 9.127 9.261 9.118 9.216 14,990 +0.18(+1.98%)
Dec 27, 2005 9.002 9.216 9.002 9.037 80,769 +0.13(+1.40%)
Dec 23, 2005 9.055 9.109 8.912 8.912 12,514 -0.04(-0.50%)
Dec 22, 2005 8.939 8.993 8.769 8.957 25,411 +0.06(+0.70%)
Dec 21, 2005 8.850 8.984 8.850 8.894 53,514 +0.04(+0.40%)
Dec 20, 2005 8.930 8.966 8.733 8.859 65,021 +0.04(+0.41%)
Dec 19, 2005 8.894 9.011 8.733 8.823 103,326 -0.07(-0.80%)
Dec 16, 2005 8.957 9.073 8.885 8.894 165,989 -0.11(-1.19%)
Dec 15, 2005 9.011 9.037 8.939 9.002 34,004 +0.06(+0.70%)
Dec 14, 2005 8.939 9.109 8.939 8.939 27,635 -0.04(-0.40%)
Dec 13, 2005 9.091 9.136 8.939 8.975 24,551 -0.10(-1.08%)
Dec 12, 2005 9.189 9.189 9.046 9.073 46,301 -0.05(-0.59%)
Dec 09, 2005 9.261 9.261 9.091 9.127 20,131 +0.03(+0.29%)
Dec 08, 2005 9.019 9.288 9.019 9.100 65,516 +0.04(+0.39%)
Dec 07, 2005 8.903 9.198 8.903 9.064 86,934 +0.14(+1.60%)
Dec 06, 2005 9.243 9.395 8.885 8.921 76,986 -0.27(-2.92%)
Dec 05, 2005 9.493 9.493 9.091 9.189 40,389 -0.24(-2.56%)
Dec 02, 2005 9.270 9.475 9.055 9.431 49,750 +0.24(+2.63%)
Dec 01, 2005 8.966 9.314 8.939 9.189 71,806 +0.30(+3.42%)
Nov 30, 2005 8.903 9.028 8.850 8.885 67,460 -0.02(-0.20%)
Nov 29, 2005 8.948 9.028 8.805 8.903 45,902 -0.02(-0.20%)
Nov 28, 2005 9.100 9.234 8.921 8.921 31,851 -0.20(-2.16%)
Nov 25, 2005 9.270 9.270 9.028 9.118 5,734 -0.02(-0.20%)
Nov 23, 2005 9.100 9.180 9.073 9.136 16,838 -0.03(-0.29%)
Nov 22, 2005 9.028 9.198 9.028 9.162 22,291 +0.10(+1.08%)
Nov 21, 2005 9.038 9.261 8.957 9.064 32,778 -0.04(-0.39%)
Nov 18, 2005 9.404 9.404 9.028 9.100 44,420 -0.15(-1.64%)
Nov 17, 2005 9.189 9.323 9.055 9.252 35,951 +0.05(+0.58%)
Nov 16, 2005 9.431 9.431 9.037 9.198 36,484 -0.29(-3.11%)
Nov 15, 2005 9.681 9.690 9.431 9.493 23,419 -0.23(-2.39%)
Nov 14, 2005 9.708 9.806 9.645 9.726 25,671 +0.02(+0.18%)
Nov 11, 2005 9.815 9.957 9.690 9.708 22,377 -0.08(-0.82%)
Nov 10, 2005 9.833 9.833 9.592 9.788 49,707 +0.00(+0.00%)
Nov 09, 2005 9.766 9.824 9.627 9.788 50,253 +0.08(+0.83%)
Nov 08, 2005 9.538 9.824 9.529 9.708 40,185 +0.11(+1.12%)
Nov 07, 2005 9.511 9.663 9.457 9.601 31,765 +0.16(+1.70%)
Nov 04, 2005 9.601 9.618 9.377 9.440 14,429 -0.07(-0.75%)
Nov 03, 2005 9.609 9.752 9.422 9.511 35,875 -0.08(-0.84%)
Nov 02, 2005 9.216 9.618 9.216 9.592 115,546 +0.30(+3.27%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.