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 (%)
Oct 31, 2002 7.965 8.760 7.964 8.653 12,286 +0.41(+4.99%)
Oct 30, 2002 8.224 8.438 8.108 8.242 9,173 +0.01(+0.11%)
Oct 29, 2002 8.269 8.269 8.233 8.233 1,454 -0.02(-0.23%)
Oct 28, 2002 8.403 8.403 7.902 8.252 5,057 -0.11(-1.27%)
Oct 25, 2002 7.965 8.358 7.732 8.358 5,369 +0.29(+3.54%)
Oct 24, 2002 8.179 8.260 8.143 8.072 13,536 -0.20(-2.46%)
Oct 23, 2002 8.090 8.278 8.081 8.276 13,759 +0.48(+6.17%)
Oct 22, 2002 7.643 8.045 7.518 7.795 21,255 +0.20(+2.59%)
Oct 21, 2002 7.263 7.598 7.214 7.598 4,027 +0.25(+3.41%)
Oct 18, 2002 7.241 7.375 7.196 7.348 3,803 +0.14(+2.00%)
Oct 17, 2002 7.017 7.258 6.776 7.204 6,935 +0.42(+6.17%)
Oct 16, 2002 6.785 6.937 6.633 6.786 3,467 -0.01(-0.12%)
Oct 15, 2002 7.053 7.053 6.302 6.794 31,099 +0.55(+8.88%)
Oct 14, 2002 7.107 7.107 6.132 6.239 10,851 -0.11(-1.69%)
Oct 11, 2002 6.427 7.142 6.257 6.347 32,442 -0.08(-1.25%)
Oct 10, 2002 6.870 7.133 6.213 6.427 20,360 -0.29(-4.26%)
Oct 09, 2002 7.053 7.053 6.633 6.713 15,773 -0.38(-5.42%)
Oct 08, 2002 7.107 7.509 6.633 7.098 50,788 +0.04(+0.51%)
Oct 07, 2002 7.688 7.875 6.552 7.062 113,435 -0.83(-10.53%)
Oct 04, 2002 7.786 7.902 7.437 7.893 14,990 -0.04(-0.45%)
Oct 03, 2002 7.393 7.929 7.384 7.929 11,186 +0.11(+1.37%)
Oct 02, 2002 8.188 8.188 7.580 7.822 15,773 -0.22(-2.78%)
Oct 01, 2002 8.161 8.278 7.866 8.045 10,739 -0.22(-2.70%)
Sep 30, 2002 8.206 8.412 8.055 8.269 18,122 +0.22(+2.78%)
Sep 27, 2002 8.394 8.394 8.045 8.045 17,899 -0.18(-2.16%)
Sep 26, 2002 8.090 8.313 8.090 8.223 8,278 +0.07(+0.87%)
Sep 25, 2002 8.179 8.224 8.045 8.152 39,601 -0.06(-0.76%)
Sep 24, 2002 8.564 8.741 8.045 8.215 28,079 -0.39(-4.57%)
Sep 23, 2002 8.760 8.841 8.528 8.608 27,407 -0.20(-2.23%)
Sep 20, 2002 8.885 8.885 8.564 8.805 82,559 +0.22(+2.60%)
Sep 19, 2002 8.751 8.751 8.546 8.581 45,811 -0.13(-1.54%)
Sep 18, 2002 8.716 8.850 8.699 8.716 24,834 -0.04(-0.51%)
Sep 17, 2002 8.930 8.939 8.510 8.760 6,712 -0.09(-1.01%)
Sep 16, 2002 8.868 8.868 8.608 8.850 12,529 -0.02(-0.20%)
Sep 13, 2002 8.564 8.894 8.510 8.868 355,743 +0.02(+0.20%)
Sep 12, 2002 8.724 8.903 8.581 8.850 4,922 -0.07(-0.80%)
Sep 11, 2002 8.939 8.939 8.885 8.921 2,013 -0.01(-0.09%)
Sep 10, 2002 8.868 8.930 8.716 8.929 3,915 -0.00(-0.01%)
Sep 09, 2002 8.939 8.939 8.724 8.930 21,143 -0.01(-0.10%)
Sep 06, 2002 8.501 8.948 8.492 8.939 10,963 +0.22(+2.56%)
Sep 05, 2002 8.707 8.850 8.707 8.716 4,474 -0.22(-2.50%)
Sep 04, 2002 8.689 8.939 8.465 8.939 10,506 +0.51(+6.04%)
Sep 03, 2002 8.367 8.671 8.269 8.430 10,291 -0.16(-1.87%)
Aug 30, 2002 8.626 8.626 8.179 8.590 14,319 -0.06(-0.72%)
Aug 29, 2002 8.698 8.706 8.224 8.653 45,978 +0.03(+0.31%)
Aug 28, 2002 8.054 8.716 8.045 8.626 85,467 +0.40(+4.89%)
Aug 27, 2002 8.143 8.447 7.929 8.224 172,251 +0.30(+3.85%)
Aug 26, 2002 7.840 7.920 7.688 7.919 6,626 +0.02(+0.21%)
Aug 23, 2002 7.956 7.956 7.688 7.902 3,915 -0.02(-0.23%)
Aug 22, 2002 7.831 7.956 7.831 7.920 4,127 -0.03(-0.34%)
Aug 21, 2002 7.688 7.955 7.598 7.947 10,403 +0.04(+0.57%)
Aug 20, 2002 7.911 8.018 7.652 7.902 69,915 +0.19(+2.43%)
Aug 16, 2002 7.697 7.947 7.528 7.714 7,733 -0.15(-1.93%)
Aug 15, 2002 7.956 7.956 7.527 7.866 425,102 -0.04(-0.57%)
Aug 14, 2002 7.777 7.920 7.553 7.911 18,458 +0.29(+3.87%)
Aug 13, 2002 7.777 7.937 7.598 7.616 9,732 -0.16(-2.07%)
Aug 12, 2002 7.697 7.777 7.697 7.777 2,237 -0.04(-0.56%)
Aug 07, 2002 7.697 7.822 7.688 7.821 8,837 +0.04(+0.56%)
Aug 06, 2002 7.553 7.902 7.553 7.777 34,567 +0.55(+7.67%)
Aug 05, 2002 7.518 7.518 7.196 7.223 23,716 -0.26(-3.46%)
Aug 02, 2002 7.571 7.598 7.473 7.482 11,634 -0.34(-4.34%)
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.