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 )

3.210 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2011 7.822 8.063 7.419 7.902 290,076 -0.20(-2.43%)
Oct 28, 2011 7.866 8.421 7.616 8.099 249,793 +0.19(+2.37%)
Oct 27, 2011 7.509 8.045 7.435 7.911 288,247 +0.76(+10.63%)
Oct 26, 2011 7.115 7.303 6.928 7.151 158,109 +0.21(+2.96%)
Oct 25, 2011 7.062 7.178 6.758 6.946 138,818 -0.21(-2.88%)
Oct 24, 2011 6.740 7.276 6.695 7.151 171,579 +0.45(+6.67%)
Oct 21, 2011 6.704 6.722 6.409 6.704 207,149 +0.18(+2.74%)
Oct 20, 2011 6.427 6.597 6.168 6.525 167,099 +0.07(+1.11%)
Oct 19, 2011 6.963 6.963 6.382 6.454 193,645 -0.56(-8.03%)
Oct 18, 2011 6.633 7.115 6.365 7.017 155,866 +0.43(+6.51%)
Oct 17, 2011 6.838 6.999 6.418 6.588 215,430 -0.30(-4.41%)
Oct 14, 2011 6.758 7.089 6.614 6.892 251,916 +0.29(+4.47%)
Oct 13, 2011 6.293 6.651 6.096 6.597 254,892 +0.20(+3.07%)
Oct 12, 2011 5.792 6.722 5.766 6.400 482,468 +0.72(+12.58%)
Oct 11, 2011 4.970 5.712 4.961 5.685 322,317 +0.65(+12.97%)
Oct 10, 2011 4.943 5.042 4.791 5.033 329,659 +0.23(+4.84%)
Oct 07, 2011 5.059 5.077 4.756 4.800 172,885 -0.23(-4.62%)
Oct 06, 2011 4.809 5.051 4.586 5.033 267,405 +0.23(+4.84%)
Oct 05, 2011 4.523 4.850 4.478 4.800 261,557 +0.27(+5.92%)
Oct 04, 2011 4.130 4.541 3.996 4.532 368,305 +0.32(+7.64%)
Oct 03, 2011 4.470 4.595 4.192 4.210 348,111 -0.30(-6.73%)
Sep 30, 2011 4.720 4.782 4.496 4.514 268,760 -0.29(-6.13%)
Sep 29, 2011 5.059 5.104 4.559 4.809 282,253 -0.04(-0.74%)
Sep 28, 2011 5.095 5.319 4.818 4.845 349,461 -0.23(-4.58%)
Sep 27, 2011 5.220 5.263 4.961 5.077 221,191 +0.04(+0.89%)
Sep 26, 2011 4.899 5.059 4.791 5.033 303,566 +0.29(+6.23%)
Sep 23, 2011 4.702 5.051 4.532 4.738 261,096 +0.09(+1.92%)
Sep 22, 2011 4.791 5.363 4.523 4.648 331,084 -0.39(-7.80%)
Sep 21, 2011 5.354 5.533 5.024 5.042 216,103 -0.41(-7.54%)
Sep 20, 2011 5.667 5.873 5.453 5.453 126,852 -0.21(-3.79%)
Sep 19, 2011 5.730 5.775 5.497 5.667 149,624 -0.27(-4.52%)
Sep 16, 2011 5.667 5.944 5.497 5.936 309,091 +0.32(+5.73%)
Sep 15, 2011 6.079 6.114 5.569 5.614 327,067 -0.35(-5.85%)
Sep 14, 2011 6.079 6.248 5.703 5.962 196,963 +0.14(+2.46%)
Sep 13, 2011 5.614 5.964 5.524 5.819 238,646 +0.24(+4.33%)
Sep 12, 2011 5.587 5.775 5.381 5.578 158,818 -0.13(-2.19%)
Sep 09, 2011 5.819 5.989 5.533 5.703 226,485 -0.22(-3.77%)
Sep 08, 2011 6.311 6.463 5.819 5.927 201,519 -0.46(-7.14%)
Sep 07, 2011 6.150 6.400 6.079 6.382 162,017 +0.38(+6.41%)
Sep 06, 2011 5.837 6.525 5.810 5.998 169,861 -0.19(-3.03%)
Sep 02, 2011 6.400 6.445 6.087 6.186 205,588 -0.41(-6.23%)
Sep 01, 2011 6.910 7.133 6.561 6.597 202,499 -0.29(-4.16%)
Aug 31, 2011 7.250 7.473 6.758 6.883 231,024 -0.29(-4.11%)
Aug 30, 2011 6.794 7.196 6.606 7.178 186,938 +0.29(+4.15%)
Aug 29, 2011 6.302 6.946 6.302 6.892 210,259 +0.68(+10.94%)
Aug 26, 2011 5.900 6.231 5.766 6.213 230,104 +0.21(+3.58%)
Aug 25, 2011 6.248 6.525 5.873 5.998 167,678 -0.12(-1.90%)
Aug 24, 2011 6.159 6.365 5.962 6.114 249,000 -0.06(-1.01%)
Aug 23, 2011 5.676 6.195 5.569 6.177 222,571 +0.54(+9.51%)
Aug 22, 2011 6.123 6.266 5.578 5.641 243,864 -0.26(-4.39%)
Aug 19, 2011 5.739 6.329 5.667 5.900 249,306 -0.05(-0.83%)
Aug 18, 2011 6.525 6.669 5.810 5.949 349,169 -0.92(-13.35%)
Aug 17, 2011 6.928 7.124 6.660 6.865 137,313 +0.00(+0.00%)
Aug 16, 2011 7.276 7.321 6.633 6.865 294,883 -0.50(-6.80%)
Aug 15, 2011 6.838 7.402 6.767 7.366 245,925 +0.54(+7.85%)
Aug 12, 2011 7.124 7.276 6.704 6.829 257,511 -0.15(-2.18%)
Aug 11, 2011 6.239 7.089 6.231 6.981 300,163 +0.80(+13.02%)
Aug 10, 2011 5.810 6.382 5.381 6.177 380,414 +0.12(+1.92%)
Aug 09, 2011 5.918 6.177 5.363 6.061 650,329 +0.34(+5.94%)
Aug 08, 2011 6.463 6.946 5.042 5.721 650,500 -1.05(-15.46%)
Aug 05, 2011 8.045 8.787 6.722 6.767 587,225 -1.80(-20.98%)
Aug 04, 2011 9.493 9.502 8.519 8.564 272,005 -1.22(-12.51%)
Aug 03, 2011 10.04 10.04 9.341 9.788 142,779 -0.19(-1.88%)
Aug 02, 2011 10.66 10.77 9.949 9.976 190,047 -0.86(-7.92%)
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.