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 (%)
Dec 31, 2007 8.242 8.421 7.938 8.421 48,901 +0.13(+1.62%)
Dec 28, 2007 8.367 8.367 8.081 8.286 67,529 +0.01(+0.11%)
Dec 27, 2007 8.412 8.492 8.090 8.278 38,259 +0.00(+0.00%)
Dec 26, 2007 8.340 8.376 8.224 8.278 75,225 -0.08(-0.96%)
Dec 24, 2007 8.018 8.358 8.018 8.358 41,466 +0.37(+4.59%)
Dec 21, 2007 7.866 7.991 7.750 7.991 142,192 +0.17(+2.17%)
Dec 20, 2007 7.679 7.884 7.536 7.822 115,077 +0.33(+4.42%)
Dec 19, 2007 7.232 7.598 7.205 7.491 155,335 +0.28(+3.84%)
Dec 18, 2007 7.562 7.616 7.026 7.214 261,368 -0.25(-3.35%)
Dec 17, 2007 7.938 7.991 7.464 7.464 79,450 -0.55(-6.81%)
Dec 14, 2007 8.036 8.242 7.938 8.009 40,910 -0.12(-1.43%)
Dec 13, 2007 8.072 8.528 8.072 8.126 47,317 -0.08(-0.98%)
Dec 12, 2007 8.286 8.412 8.179 8.206 51,055 +0.07(+0.88%)
Dec 11, 2007 8.465 8.483 8.117 8.135 77,076 -0.13(-1.62%)
Dec 10, 2007 8.036 8.421 7.956 8.269 202,951 +0.29(+3.58%)
Dec 07, 2007 8.081 8.090 7.956 7.983 72,021 -0.04(-0.56%)
Dec 06, 2007 7.893 8.027 7.777 8.027 96,368 +0.15(+1.93%)
Dec 05, 2007 7.956 8.135 7.804 7.875 92,602 -0.02(-0.23%)
Dec 04, 2007 7.911 8.000 7.857 7.893 46,448 -0.07(-0.90%)
Dec 03, 2007 7.911 8.215 7.759 7.965 69,187 +0.01(+0.11%)
Nov 30, 2007 7.911 8.072 7.723 7.956 110,455 +0.06(+0.79%)
Nov 29, 2007 8.045 8.161 7.875 7.893 46,998 -0.17(-2.11%)
Nov 28, 2007 7.391 8.188 7.391 8.063 57,703 +0.06(+0.78%)
Nov 27, 2007 8.170 8.340 7.974 8.000 80,867 -0.11(-1.32%)
Nov 26, 2007 8.027 8.170 7.875 8.108 59,868 +0.06(+0.78%)
Nov 23, 2007 7.643 8.403 7.455 8.045 174,870 +0.42(+5.51%)
Nov 21, 2007 7.750 8.170 7.571 7.625 134,675 -0.22(-2.85%)
Nov 20, 2007 7.786 8.751 7.428 7.848 315,390 +0.09(+1.15%)
Nov 19, 2007 8.135 8.188 7.375 7.759 81,460 -0.43(-5.24%)
Nov 16, 2007 8.135 8.546 8.126 8.188 71,289 +0.04(+0.55%)
Nov 15, 2007 8.376 8.456 8.063 8.143 86,233 -0.28(-3.29%)
Nov 14, 2007 8.573 8.778 8.349 8.421 49,453 +0.01(+0.11%)
Nov 13, 2007 8.403 8.438 8.322 8.412 37,543 +0.12(+1.40%)
Nov 12, 2007 8.394 8.412 8.295 8.295 26,122 -0.13(-1.59%)
Nov 09, 2007 8.295 8.492 8.170 8.430 100,222 +0.08(+0.96%)
Nov 08, 2007 8.447 8.465 7.777 8.349 68,180 -0.03(-0.32%)
Nov 07, 2007 8.456 8.671 8.358 8.376 34,559 -0.15(-1.78%)
Nov 06, 2007 8.698 8.698 8.260 8.528 44,522 -0.11(-1.24%)
Nov 05, 2007 8.590 8.760 8.581 8.635 46,300 +0.05(+0.63%)
Nov 02, 2007 8.671 9.073 8.581 8.581 76,419 -0.02(-0.21%)
Nov 01, 2007 9.457 9.457 8.599 8.599 83,334 -0.94(-9.84%)
Oct 31, 2007 9.028 9.538 8.957 9.538 42,308 +0.42(+4.61%)
Oct 30, 2007 9.216 9.306 9.011 9.118 34,620 -0.13(-1.35%)
Oct 29, 2007 9.082 9.252 8.921 9.243 34,056 +0.24(+2.68%)
Oct 26, 2007 8.993 9.002 8.903 9.002 51,893 +0.05(+0.60%)
Oct 25, 2007 8.894 8.957 8.787 8.948 37,176 +0.04(+0.50%)
Oct 24, 2007 8.707 8.957 8.662 8.903 45,453 +0.18(+2.05%)
Oct 23, 2007 8.456 8.724 8.456 8.724 13,201 +0.34(+4.05%)
Oct 22, 2007 8.608 8.662 8.376 8.385 35,462 -0.28(-3.20%)
Oct 19, 2007 8.510 8.894 8.510 8.662 67,175 +0.10(+1.15%)
Oct 18, 2007 8.680 8.724 8.492 8.564 45,388 -0.12(-1.34%)
Oct 17, 2007 8.832 8.832 8.617 8.680 29,353 -0.08(-0.92%)
Oct 16, 2007 8.876 8.939 8.716 8.760 35,366 -0.09(-1.01%)
Oct 15, 2007 9.198 9.198 8.850 8.850 50,991 -0.29(-3.13%)
Oct 12, 2007 9.037 9.145 9.037 9.136 9,102 +0.04(+0.49%)
Oct 11, 2007 9.261 9.314 9.082 9.091 41,166 -0.08(-0.88%)
Oct 10, 2007 9.100 9.314 9.100 9.171 113,154 +0.09(+0.98%)
Oct 09, 2007 8.921 9.234 8.921 9.082 70,361 +0.21(+2.42%)
Oct 08, 2007 9.252 9.252 8.859 8.868 36,740 -0.34(-3.69%)
Oct 05, 2007 8.975 9.234 8.948 9.207 17,281 +0.27(+3.00%)
Oct 04, 2007 8.903 9.082 8.903 8.939 37,694 +0.03(+0.30%)
Oct 03, 2007 9.136 9.136 8.805 8.912 44,256 -0.15(-1.68%)
Oct 02, 2007 8.912 9.162 8.894 9.064 66,560 +0.11(+1.20%)
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.