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 )

3.039 +0.019 (+0.62%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 10, 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, 2022 2.300 2.524 2.300 2.490 232,705 +0.16(+6.87%)
Oct 28, 2022 2.230 2.330 2.220 2.330 93,727 +0.08(+3.56%)
Oct 27, 2022 2.240 2.320 2.220 2.250 106,596 +0.01(+0.45%)
Oct 26, 2022 2.150 2.284 2.149 2.240 167,576 +0.07(+3.23%)
Oct 25, 2022 2.050 2.180 2.040 2.170 109,853 +0.08(+3.83%)
Oct 24, 2022 1.940 2.100 1.940 2.090 207,469 +0.09(+4.50%)
Oct 21, 2022 1.905 2.050 1.865 2.000 83,477 +0.04(+2.04%)
Oct 20, 2022 1.945 2.000 1.945 1.960 45,679 +0.00(+0.00%)
Oct 19, 2022 1.890 1.970 1.880 1.960 113,310 +0.03(+1.82%)
Oct 18, 2022 1.860 1.940 1.860 1.925 95,579 +0.08(+4.62%)
Oct 17, 2022 1.841 1.873 1.800 1.840 56,359 +0.02(+1.10%)
Oct 14, 2022 1.770 1.820 1.710 1.820 37,375 +0.07(+4.00%)
Oct 13, 2022 1.700 1.800 1.700 1.750 32,814 -0.01(-0.57%)
Oct 12, 2022 1.760 1.790 1.700 1.760 70,590 +0.00(+0.00%)
Oct 11, 2022 1.798 1.890 1.743 1.760 46,630 +0.00(+0.00%)
Oct 10, 2022 1.780 1.843 1.680 1.760 121,805 +0.04(+2.33%)
Oct 07, 2022 1.660 1.750 1.620 1.720 620,694 +0.02(+1.18%)
Oct 06, 2022 1.700 1.720 1.630 1.700 85,220 +0.02(+1.19%)
Oct 05, 2022 1.680 1.820 1.645 1.680 214,323 -0.04(-2.33%)
Oct 04, 2022 1.700 1.810 1.680 1.720 166,019 +0.02(+1.18%)
Oct 03, 2022 1.710 1.880 1.680 1.700 99,533 -0.01(-0.58%)
Sep 30, 2022 1.780 1.856 1.680 1.710 161,332 -0.09(-5.00%)
Sep 29, 2022 1.950 1.960 1.760 1.800 93,517 -0.16(-8.16%)
Sep 28, 2022 1.990 2.039 1.950 1.960 67,799 -0.03(-1.51%)
Sep 27, 2022 2.100 2.151 1.970 1.990 77,600 -0.10(-4.78%)
Sep 26, 2022 2.120 2.150 2.080 2.090 37,108 -0.08(-3.69%)
Sep 23, 2022 2.160 2.180 2.060 2.170 44,190 -0.04(-1.81%)
Sep 22, 2022 2.270 2.330 2.180 2.210 43,308 -0.08(-3.49%)
Sep 21, 2022 2.390 2.390 2.250 2.290 72,525 -0.12(-4.98%)
Sep 20, 2022 2.390 2.530 2.280 2.410 88,216 +0.05(+2.12%)
Sep 19, 2022 2.360 2.450 2.310 2.360 34,457 -0.01(-0.42%)
Sep 16, 2022 2.440 2.450 2.330 2.370 57,589 -0.16(-6.32%)
Sep 15, 2022 2.400 2.550 2.350 2.530 190,239 +0.14(+5.86%)
Sep 14, 2022 2.350 2.440 2.310 2.390 80,452 +0.03(+1.27%)
Sep 13, 2022 2.300 2.400 2.250 2.360 135,064 -0.03(-1.26%)
Sep 12, 2022 2.240 2.420 2.240 2.390 94,703 +0.15(+6.70%)
Sep 09, 2022 2.240 2.270 2.190 2.240 77,739 -0.01(-0.44%)
Sep 08, 2022 2.300 2.300 2.200 2.250 42,159 +0.01(+0.45%)
Sep 07, 2022 2.240 2.270 2.080 2.240 161,729 +0.03(+1.36%)
Sep 06, 2022 2.220 2.240 2.170 2.210 67,178 -0.03(-1.34%)
Sep 02, 2022 2.280 2.300 2.155 2.240 165,057 +0.11(+5.16%)
Sep 01, 2022 2.200 2.210 2.020 2.130 188,193 -0.01(-0.47%)
Aug 31, 2022 2.210 2.210 2.120 2.140 66,005 -0.04(-1.83%)
Aug 30, 2022 2.220 2.270 2.150 2.180 112,121 -0.06(-2.68%)
Aug 29, 2022 2.250 2.310 2.230 2.240 106,258 -0.04(-1.75%)
Aug 26, 2022 2.340 2.390 2.260 2.280 99,334 -0.06(-2.56%)
Aug 25, 2022 2.330 2.440 2.320 2.340 127,035 +0.01(+0.43%)
Aug 24, 2022 2.330 2.390 2.300 2.330 80,012 +0.01(+0.43%)
Aug 23, 2022 2.350 2.400 2.290 2.320 89,144 -0.01(-0.43%)
Aug 22, 2022 2.460 2.520 2.280 2.330 154,570 -0.21(-8.27%)
Aug 19, 2022 2.540 2.634 2.510 2.540 133,475 -0.02(-0.78%)
Aug 18, 2022 2.580 2.770 2.540 2.560 291,996 +0.02(+0.79%)
Aug 17, 2022 2.360 2.650 2.285 2.540 570,896 +0.19(+8.09%)
Aug 16, 2022 2.360 2.390 2.320 2.350 88,803 +0.00(+0.00%)
Aug 15, 2022 2.300 2.380 2.250 2.350 85,175 +0.07(+3.07%)
Aug 12, 2022 2.360 2.400 2.230 2.280 288,341 -0.08(-3.39%)
Aug 11, 2022 2.340 2.400 2.320 2.360 146,690 +0.00(+0.00%)
Aug 10, 2022 2.330 2.450 2.300 2.360 124,791 +0.11(+4.89%)
Aug 09, 2022 2.310 2.310 2.110 2.250 309,445 -0.05(-2.17%)
Aug 08, 2022 2.450 2.474 2.290 2.300 156,769 -0.16(-6.50%)
Aug 05, 2022 2.410 2.670 2.410 2.460 182,637 -0.34(-12.14%)
Aug 04, 2022 2.890 2.900 2.760 2.800 98,351 -0.09(-3.11%)
Aug 03, 2022 2.880 2.930 2.850 2.890 119,328 +0.04(+1.40%)
Aug 02, 2022 2.860 2.920 2.840 2.850 108,677 -0.03(-1.04%)
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.