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, 2022 2.570 2.630 2.520 2.590 209,982 +0.00(+0.00%)
Feb 25, 2022 2.600 2.640 2.530 2.590 122,901 -0.01(-0.38%)
Feb 24, 2022 2.630 2.630 2.510 2.600 157,704 -0.08(-2.99%)
Feb 23, 2022 2.840 2.840 2.660 2.680 181,254 -0.11(-3.94%)
Feb 22, 2022 2.950 3.000 2.760 2.790 185,963 -0.19(-6.38%)
Feb 18, 2022 2.980 0 -0.14(-4.49%)
Feb 17, 2022 3.230 3.340 3.120 3.120 100,678 -0.16(-4.88%)
Feb 16, 2022 3.120 3.320 3.120 3.280 196,989 +0.17(+5.47%)
Feb 15, 2022 3.140 3.160 3.080 3.110 469,727 +0.02(+0.65%)
Feb 14, 2022 3.130 3.160 3.030 3.090 124,295 -0.03(-0.96%)
Feb 11, 2022 3.170 3.235 3.070 3.120 133,724 -0.03(-0.95%)
Feb 10, 2022 3.190 3.250 3.120 3.150 199,315 -0.12(-3.67%)
Feb 09, 2022 3.240 3.360 3.235 3.270 146,314 +0.04(+1.24%)
Feb 08, 2022 3.230 3.270 3.160 3.230 153,970 -0.01(-0.31%)
Feb 07, 2022 3.220 3.298 3.190 3.240 150,793 +0.02(+0.62%)
Feb 04, 2022 3.370 3.370 3.190 3.220 334,834 -0.16(-4.73%)
Feb 03, 2022 3.550 3.360 3.380 231,312 -0.20(-5.59%)
Feb 02, 2022 3.810 3.810 3.555 3.580 271,006 -0.25(-6.53%)
Feb 01, 2022 3.830 3.900 3.620 3.830 109,424 +0.02(+0.52%)
Jan 31, 2022 3.670 3.810 116,761 +0.09(+2.42%)
Jan 28, 2022 3.710 3.797 3.600 3.720 109,894 +0.02(+0.54%)
Jan 27, 2022 3.950 4.015 3.640 3.700 155,630 -0.23(-5.85%)
Jan 26, 2022 4.135 4.230 3.900 3.930 276,256 -0.19(-4.61%)
Jan 25, 2022 3.910 4.160 3.810 4.120 256,966 +0.15(+3.78%)
Jan 24, 2022 3.920 4.000 3.650 3.970 235,708 +0.00(+0.00%)
Jan 21, 2022 3.980 4.135 3.920 3.970 218,125 -0.06(-1.49%)
Jan 20, 2022 4.050 4.140 4.000 4.030 404,303 -0.02(-0.49%)
Jan 19, 2022 4.150 4.150 4.020 4.050 112,218 -0.06(-1.46%)
Jan 18, 2022 4.210 4.225 4.100 4.110 106,740 -0.12(-2.84%)
Jan 14, 2022 4.230 0 +0.03(+0.71%)
Jan 13, 2022 4.200 4.280 4.170 4.200 52,682 +0.05(+1.20%)
Jan 12, 2022 4.190 4.270 4.140 4.150 136,985 +0.00(+0.00%)
Jan 11, 2022 4.140 4.200 4.005 4.150 110,708 +0.02(+0.48%)
Jan 10, 2022 4.250 4.250 4.090 4.130 104,242 -0.14(-3.28%)
Jan 07, 2022 4.210 4.350 4.170 4.270 246,217 +0.06(+1.43%)
Jan 06, 2022 4.150 4.290 4.100 4.210 196,054 +0.10(+2.43%)
Jan 05, 2022 4.240 4.288 4.060 4.110 158,242 -0.10(-2.38%)
Jan 04, 2022 4.210 4.320 4.180 4.210 118,653 +0.00(+0.00%)
Jan 03, 2022 4.140 4.370 4.101 4.210 168,029 +0.11(+2.68%)
Dec 31, 2021 4.100 4.180 4.050 4.100 248,388 +0.00(+0.00%)
Dec 30, 2021 4.040 4.148 4.000 4.100 235,209 +0.06(+1.49%)
Dec 29, 2021 3.990 4.060 3.955 4.040 242,713 +0.03(+0.75%)
Dec 28, 2021 4.000 4.190 3.990 4.010 177,968 +0.00(+0.00%)
Dec 27, 2021 4.080 4.080 3.920 4.010 157,616 -0.08(-1.96%)
Dec 23, 2021 4.130 4.240 4.020 4.090 264,906 -0.04(-0.97%)
Dec 22, 2021 4.050 4.250 3.980 4.130 314,950 +0.05(+1.23%)
Dec 21, 2021 3.940 4.095 3.940 4.080 129,214 +0.17(+4.35%)
Dec 20, 2021 4.250 4.250 3.840 3.910 234,179 -0.38(-8.86%)
Dec 17, 2021 4.180 4.410 4.090 4.290 256,969 +0.08(+1.90%)
Dec 16, 2021 4.300 4.520 4.170 4.210 191,744 -0.05(-1.17%)
Dec 15, 2021 4.260 4.310 4.055 4.260 154,403 +0.01(+0.24%)
Dec 14, 2021 4.290 4.475 4.160 4.250 168,063 -0.08(-1.85%)
Dec 13, 2021 4.690 4.690 4.320 4.330 172,708 -0.25(-5.46%)
Dec 10, 2021 4.730 4.760 4.540 4.580 93,851 -0.12(-2.55%)
Dec 09, 2021 4.760 4.850 4.680 4.700 66,180 -0.15(-3.09%)
Dec 08, 2021 4.840 4.900 4.660 4.850 248,822 +0.03(+0.62%)
Dec 07, 2021 4.810 4.935 4.770 4.820 112,893 +0.11(+2.34%)
Dec 06, 2021 4.760 4.770 4.650 4.710 141,319 +0.05(+1.07%)
Dec 03, 2021 4.610 4.740 4.539 4.660 111,429 +0.11(+2.42%)
Dec 02, 2021 4.270 4.700 4.240 4.550 407,441 +0.29(+6.81%)
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.