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 (%)
Oct 31, 2012 7.464 7.482 7.267 7.402 36,316 -0.08(-1.08%)
Oct 26, 2012 7.652 7.482 7.482 7.482 25,729 -0.16(-2.11%)
Oct 25, 2012 7.410 7.688 7.410 7.643 85,558 +0.30(+4.14%)
Oct 24, 2012 7.214 7.589 7.205 7.339 77,756 +0.19(+2.63%)
Oct 23, 2012 7.151 7.232 6.883 7.151 84,566 -0.15(-2.08%)
Oct 19, 2012 7.419 7.473 7.214 7.303 72,227 -0.18(-2.39%)
Oct 18, 2012 7.813 7.813 7.482 7.482 53,665 -0.33(-4.23%)
Oct 17, 2012 7.580 7.822 7.375 7.813 33,199 +0.24(+3.19%)
Oct 16, 2012 7.679 7.679 7.545 7.571 42,094 -0.06(-0.82%)
Oct 15, 2012 7.688 7.759 7.607 7.634 48,045 -0.05(-0.70%)
Oct 12, 2012 7.884 7.929 7.670 7.688 26,228 -0.20(-2.49%)
Oct 11, 2012 7.974 7.983 7.813 7.884 31,799 +0.01(+0.11%)
Oct 10, 2012 7.777 7.920 7.697 7.875 78,947 +0.13(+1.73%)
Oct 09, 2012 7.831 7.840 7.607 7.741 49,311 -0.05(-0.69%)
Oct 08, 2012 7.750 7.973 7.634 7.795 71,293 -0.03(-0.34%)
Oct 05, 2012 8.152 8.152 7.768 7.822 53,406 -0.26(-3.21%)
Oct 04, 2012 8.000 8.108 7.795 8.081 47,844 +0.07(+0.89%)
Oct 03, 2012 7.893 8.269 7.866 8.009 102,951 +0.11(+1.36%)
Oct 02, 2012 7.929 7.929 7.688 7.902 73,147 +0.04(+0.57%)
Oct 01, 2012 7.679 7.991 7.652 7.857 79,357 +0.27(+3.53%)
Sep 28, 2012 7.840 7.974 7.589 7.589 118,210 -0.31(-3.96%)
Sep 27, 2012 8.063 8.081 7.822 7.902 53,071 -0.13(-1.56%)
Sep 26, 2012 8.045 8.099 7.822 8.027 81,194 +0.00(+0.00%)
Sep 25, 2012 8.072 8.313 7.956 8.027 88,250 +0.04(+0.45%)
Sep 24, 2012 7.875 8.143 7.670 7.991 70,857 +0.10(+1.25%)
Sep 21, 2012 7.598 8.152 7.598 7.893 161,964 +0.43(+5.75%)
Sep 20, 2012 7.643 7.848 7.464 7.464 49,912 -0.25(-3.24%)
Sep 19, 2012 7.857 8.018 7.652 7.714 64,706 -0.09(-1.15%)
Sep 18, 2012 7.464 7.893 7.464 7.804 89,066 +0.37(+4.93%)
Sep 17, 2012 7.947 7.983 7.393 7.437 141,721 -0.54(-6.73%)
Sep 14, 2012 7.312 8.036 7.303 7.974 210,498 +0.72(+9.99%)
Sep 13, 2012 7.348 7.500 7.187 7.250 122,897 -0.10(-1.34%)
Sep 12, 2012 7.875 7.875 7.294 7.348 131,015 -0.41(-5.30%)
Sep 11, 2012 7.643 7.857 7.432 7.759 69,306 +0.16(+2.12%)
Sep 10, 2012 7.643 7.670 7.518 7.598 61,092 -0.14(-1.85%)
Sep 07, 2012 7.804 7.813 7.589 7.741 111,454 -0.02(-0.23%)
Sep 06, 2012 7.393 7.840 7.339 7.759 103,422 +0.42(+5.72%)
Sep 05, 2012 7.500 7.589 7.241 7.339 100,593 -0.12(-1.56%)
Sep 04, 2012 7.500 7.777 7.214 7.455 136,917 -0.08(-1.07%)
Aug 31, 2012 7.500 7.571 7.303 7.536 40,666 +0.13(+1.81%)
Aug 30, 2012 7.500 7.607 7.334 7.402 56,383 -0.17(-2.24%)
Aug 29, 2012 7.491 7.688 7.433 7.571 118,222 +0.12(+1.56%)
Aug 27, 2012 7.598 7.598 7.419 7.455 68,231 -0.12(-1.53%)
Aug 24, 2012 7.661 7.741 7.527 7.571 51,903 -0.13(-1.74%)
Aug 23, 2012 7.866 7.902 7.617 7.705 60,975 -0.14(-1.82%)
Aug 22, 2012 7.983 8.054 7.804 7.848 54,107 -0.22(-2.77%)
Aug 21, 2012 8.063 8.349 8.036 8.072 60,100 +0.04(+0.44%)
Aug 20, 2012 8.367 8.367 7.974 8.036 43,391 -0.35(-4.16%)
Aug 17, 2012 8.117 8.394 8.018 8.385 65,275 +0.23(+2.85%)
Aug 16, 2012 7.768 8.188 7.742 8.152 75,990 +0.40(+5.19%)
Aug 15, 2012 7.545 7.795 7.545 7.750 64,858 +0.21(+2.85%)
Aug 14, 2012 7.750 7.875 7.509 7.536 58,301 -0.15(-1.98%)
Aug 13, 2012 7.866 7.911 7.616 7.688 120,501 -0.23(-2.93%)
Aug 10, 2012 7.768 7.991 7.759 7.920 76,823 +0.13(+1.72%)
Aug 09, 2012 7.831 7.902 7.616 7.786 88,216 -0.05(-0.68%)
Aug 08, 2012 7.553 8.000 7.455 7.840 150,332 +0.27(+3.54%)
Aug 07, 2012 7.983 7.991 7.303 7.571 346,222 -0.40(-5.04%)
Aug 06, 2012 8.251 8.295 7.848 7.974 426,947 -0.22(-2.73%)
Aug 03, 2012 8.170 8.447 8.117 8.197 344,602 +0.19(+2.34%)
Aug 02, 2012 7.857 8.176 7.745 8.009 110,769 +0.13(+1.70%)
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.