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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 3.670 3.810 116,761 +0.09(+2.42%)
Jan 28, 2022 3.710 3.797 3.600 3.720 109,894 +0.02(+0.54%)
Jan 27, 2022 3.950 4.015 3.640 3.700 155,630 -0.23(-5.85%)
Jan 26, 2022 4.135 4.230 3.900 3.930 276,256 -0.19(-4.61%)
Jan 25, 2022 3.910 4.160 3.810 4.120 256,966 +0.15(+3.78%)
Jan 24, 2022 3.920 4.000 3.650 3.970 235,708 +0.00(+0.00%)
Jan 21, 2022 3.980 4.135 3.920 3.970 218,125 -0.06(-1.49%)
Jan 20, 2022 4.050 4.140 4.000 4.030 404,303 -0.02(-0.49%)
Jan 19, 2022 4.150 4.150 4.020 4.050 112,218 -0.06(-1.46%)
Jan 18, 2022 4.210 4.225 4.100 4.110 106,740 -0.12(-2.84%)
Jan 14, 2022 4.230 0 +0.03(+0.71%)
Jan 13, 2022 4.200 4.280 4.170 4.200 52,682 +0.05(+1.20%)
Jan 12, 2022 4.190 4.270 4.140 4.150 136,985 +0.00(+0.00%)
Jan 11, 2022 4.140 4.200 4.005 4.150 110,708 +0.02(+0.48%)
Jan 10, 2022 4.250 4.250 4.090 4.130 104,242 -0.14(-3.28%)
Jan 07, 2022 4.210 4.350 4.170 4.270 246,217 +0.06(+1.43%)
Jan 06, 2022 4.150 4.290 4.100 4.210 196,054 +0.10(+2.43%)
Jan 05, 2022 4.240 4.288 4.060 4.110 158,242 -0.10(-2.38%)
Jan 04, 2022 4.210 4.320 4.180 4.210 118,653 +0.00(+0.00%)
Jan 03, 2022 4.140 4.370 4.101 4.210 168,029 +0.11(+2.68%)
Dec 31, 2021 4.100 4.180 4.050 4.100 248,388 +0.00(+0.00%)
Dec 30, 2021 4.040 4.148 4.000 4.100 235,209 +0.06(+1.49%)
Dec 29, 2021 3.990 4.060 3.955 4.040 242,713 +0.03(+0.75%)
Dec 28, 2021 4.000 4.190 3.990 4.010 177,968 +0.00(+0.00%)
Dec 27, 2021 4.080 4.080 3.920 4.010 157,616 -0.08(-1.96%)
Dec 23, 2021 4.130 4.240 4.020 4.090 264,906 -0.04(-0.97%)
Dec 22, 2021 4.050 4.250 3.980 4.130 314,950 +0.05(+1.23%)
Dec 21, 2021 3.940 4.095 3.940 4.080 129,214 +0.17(+4.35%)
Dec 20, 2021 4.250 4.250 3.840 3.910 234,179 -0.38(-8.86%)
Dec 17, 2021 4.180 4.410 4.090 4.290 256,969 +0.08(+1.90%)
Dec 16, 2021 4.300 4.520 4.170 4.210 191,744 -0.05(-1.17%)
Dec 15, 2021 4.260 4.310 4.055 4.260 154,403 +0.01(+0.24%)
Dec 14, 2021 4.290 4.475 4.160 4.250 168,063 -0.08(-1.85%)
Dec 13, 2021 4.690 4.690 4.320 4.330 172,708 -0.25(-5.46%)
Dec 10, 2021 4.730 4.760 4.540 4.580 93,851 -0.12(-2.55%)
Dec 09, 2021 4.760 4.850 4.680 4.700 66,180 -0.15(-3.09%)
Dec 08, 2021 4.840 4.900 4.660 4.850 248,822 +0.03(+0.62%)
Dec 07, 2021 4.810 4.935 4.770 4.820 112,893 +0.11(+2.34%)
Dec 06, 2021 4.760 4.770 4.650 4.710 141,319 +0.05(+1.07%)
Dec 03, 2021 4.610 4.740 4.539 4.660 111,429 +0.11(+2.42%)
Dec 02, 2021 4.270 4.700 4.240 4.550 407,441 +0.29(+6.81%)
Dec 01, 2021 4.540 4.660 4.240 4.260 259,681 -0.19(-4.27%)
Nov 30, 2021 4.520 4.600 4.160 4.450 318,443 -0.10(-2.20%)
Nov 29, 2021 4.800 4.890 4.520 4.550 207,530 -0.22(-4.61%)
Nov 26, 2021 4.890 5.020 4.610 4.770 121,994 -0.34(-6.65%)
Nov 24, 2021 5.160 5.220 5.070 5.110 81,422 -0.08(-1.54%)
Nov 23, 2021 5.320 5.420 5.190 5.190 137,825 -0.14(-2.63%)
Nov 22, 2021 5.360 5.510 5.320 5.330 106,494 -0.02(-0.37%)
Nov 19, 2021 5.360 5.450 5.320 5.350 92,519 -0.04(-0.74%)
Nov 18, 2021 5.390 5.460 5.390 5.390 158,246 +0.01(+0.19%)
Nov 17, 2021 5.590 5.590 5.330 5.380 127,954 -0.25(-4.44%)
Nov 16, 2021 5.750 5.750 5.590 5.630 143,039 -0.15(-2.60%)
Nov 15, 2021 5.850 6.010 5.710 5.780 143,572 -0.07(-1.20%)
Nov 12, 2021 6.000 6.000 5.680 5.850 184,410 -0.16(-2.66%)
Nov 11, 2021 5.730 6.130 5.700 6.010 176,061 +0.36(+6.37%)
Nov 10, 2021 5.449 5.650 101,864 +0.01(+0.18%)
Nov 09, 2021 5.690 5.700 5.510 5.640 123,163 -0.09(-1.57%)
Nov 08, 2021 5.720 5.875 5.625 5.730 139,722 +0.04(+0.70%)
Nov 05, 2021 5.210 5.924 5.200 5.690 245,935 +0.22(+4.02%)
Nov 04, 2021 5.540 5.650 5.423 5.470 97,518 -0.05(-0.91%)
Nov 03, 2021 5.260 5.590 5.200 5.520 124,534 +0.23(+4.35%)
Nov 02, 2021 5.430 5.500 5.200 5.290 198,149 -0.16(-2.94%)
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.