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 (%)
Feb 28, 2019 9.985 9.994 9.719 9.729 255,243 -0.31(-3.13%)
Feb 27, 2019 10.00 10.17 9.867 10.04 192,581 -0.09(-0.87%)
Feb 26, 2019 10.16 10.24 9.847 10.13 308,927 -0.07(-0.67%)
Feb 25, 2019 10.60 10.64 10.16 10.20 301,959 -0.21(-1.98%)
Feb 22, 2019 10.50 10.64 10.38 10.41 250,468 -0.08(-0.75%)
Feb 21, 2019 10.58 10.68 10.35 10.49 174,113 -0.11(-1.02%)
Feb 20, 2019 10.52 10.64 10.39 10.59 258,683 +0.09(+0.84%)
Feb 19, 2019 10.13 10.56 10.05 10.50 346,491 +0.34(+3.38%)
Feb 15, 2019 10.18 10.27 10.04 10.16 304,860 +0.06(+0.58%)
Feb 14, 2019 9.945 10.28 9.837 10.10 255,561 +0.09(+0.88%)
Feb 13, 2019 10.08 10.36 9.965 10.01 581,299 +0.01(+0.10%)
Feb 12, 2019 9.517 10.03 9.517 10.00 431,867 +0.58(+6.10%)
Feb 11, 2019 9.088 9.448 8.898 9.429 346,270 +0.40(+4.43%)
Feb 08, 2019 9.049 9.136 8.922 9.029 393,817 -0.04(-0.43%)
Feb 07, 2019 9.224 9.224 8.863 9.068 384,794 -0.20(-2.21%)
Feb 06, 2019 9.448 9.448 9.175 9.273 333,544 -0.17(-1.76%)
Feb 05, 2019 9.400 9.497 9.253 9.439 311,611 +0.08(+0.83%)
Feb 04, 2019 8.932 9.439 8.883 9.361 397,038 +0.32(+3.56%)
Feb 01, 2019 8.912 9.107 8.854 9.039 164,808 +0.14(+1.53%)
Jan 31, 2019 8.844 8.912 8.649 8.902 234,784 +0.06(+0.66%)
Jan 30, 2019 9.097 9.107 8.551 8.844 466,955 +0.06(+0.67%)
Jan 29, 2019 8.337 8.805 8.266 8.785 395,991 +0.49(+5.88%)
Jan 28, 2019 8.405 8.405 8.064 8.298 266,798 -0.07(-0.82%)
Jan 25, 2019 8.083 8.395 8.083 8.366 406,534 +0.38(+4.76%)
Jan 24, 2019 7.830 8.103 7.703 7.986 222,974 +0.15(+1.87%)
Jan 23, 2019 8.288 8.288 7.771 7.840 430,829 -0.44(-5.30%)
Jan 22, 2019 8.259 8.512 8.142 8.278 692,876 +0.03(+0.35%)
Jan 18, 2019 8.278 8.386 8.113 8.249 438,635 -0.04(-0.47%)
Jan 17, 2019 8.220 8.395 8.124 8.288 952,251 +0.02(+0.24%)
Jan 16, 2019 8.464 8.581 8.200 8.269 621,844 -0.19(-2.19%)
Jan 15, 2019 8.366 8.561 8.308 8.454 510,625 +0.08(+0.93%)
Jan 14, 2019 8.142 8.493 7.986 8.376 510,397 +0.14(+1.66%)
Jan 11, 2019 7.996 8.269 7.830 8.239 443,762 +0.17(+2.05%)
Jan 10, 2019 7.869 8.098 7.752 8.074 299,118 +0.12(+1.47%)
Jan 09, 2019 7.547 8.093 7.459 7.957 776,162 +0.47(+6.25%)
Jan 08, 2019 7.362 7.542 7.274 7.489 548,906 +0.18(+2.40%)
Jan 07, 2019 7.294 7.635 6.923 7.313 1,031,310 +0.58(+8.54%)
Jan 04, 2019 6.543 6.816 6.455 6.738 503,553 +0.31(+4.86%)
Jan 03, 2019 6.767 6.767 6.309 6.426 703,587 -0.34(-5.04%)
Jan 02, 2019 6.406 6.835 6.270 6.767 795,653 +0.22(+3.43%)
Dec 31, 2018 6.318 6.543 5.958 6.543 919,831 +0.15(+2.29%)
Dec 28, 2018 6.279 6.582 6.094 6.396 861,886 +0.24(+3.96%)
Dec 27, 2018 5.967 6.162 5.860 6.153 768,906 +0.06(+0.96%)
Dec 26, 2018 5.626 6.114 5.529 6.094 597,763 +0.53(+9.46%)
Dec 24, 2018 5.655 5.704 5.412 5.568 330,642 -0.13(-2.23%)
Dec 21, 2018 5.665 5.782 5.499 5.694 2,274,092 +0.12(+2.10%)
Dec 20, 2018 5.909 6.036 5.499 5.577 690,641 -0.30(-5.14%)
Dec 19, 2018 5.889 6.309 5.860 5.880 600,624 +0.00(+0.00%)
Dec 18, 2018 5.811 6.289 5.792 5.880 676,505 +0.08(+1.34%)
Dec 17, 2018 6.153 6.162 5.792 5.802 721,898 -0.36(-5.85%)
Dec 14, 2018 6.231 6.260 5.938 6.162 882,192 -0.11(-1.71%)
Dec 13, 2018 6.786 6.913 6.270 6.270 924,028 -0.51(-7.48%)
Dec 12, 2018 6.825 6.972 6.722 6.777 809,817 -0.04(-0.57%)
Dec 11, 2018 6.991 7.274 6.796 6.816 646,098 +0.10(+1.45%)
Dec 10, 2018 6.582 6.796 6.533 6.718 624,825 +0.14(+2.07%)
Dec 07, 2018 6.562 6.708 6.513 6.582 803,634 +0.01(+0.15%)
Dec 06, 2018 6.367 6.582 6.328 6.572 726,787 +0.09(+1.35%)
Dec 04, 2018 6.923 7.055 6.353 6.484 1,320,520 -0.46(-6.60%)
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.