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 (%)
Mar 31, 2020 1.840 2.000 1.640 1.730 562,654 -0.10(-5.46%)
Mar 30, 2020 2.240 2.240 1.740 1.830 630,033 -0.43(-19.03%)
Mar 27, 2020 2.750 2.830 2.260 2.260 297,200 -0.51(-18.41%)
Mar 26, 2020 2.350 3.020 2.350 2.770 939,428 +0.39(+16.39%)
Mar 25, 2020 2.000 2.450 2.000 2.380 822,368 +0.38(+19.00%)
Mar 24, 2020 2.050 2.190 1.930 2.000 719,653 -0.01(-0.50%)
Mar 23, 2020 2.130 2.130 1.920 2.010 344,561 -0.03(-1.47%)
Mar 20, 2020 2.400 2.540 2.040 2.040 412,800 -0.34(-14.29%)
Mar 19, 2020 2.290 2.440 1.940 2.380 452,865 +0.13(+5.78%)
Mar 18, 2020 2.900 3.060 2.240 2.250 526,066 -0.64(-22.15%)
Mar 17, 2020 3.100 3.185 2.570 2.890 651,752 -0.13(-4.30%)
Mar 16, 2020 3.510 3.920 3.000 3.020 429,879 -0.99(-24.69%)
Mar 13, 2020 4.640 4.845 3.685 4.010 325,900 -0.20(-4.75%)
Mar 12, 2020 4.550 4.800 4.200 4.210 195,619 -0.83(-16.47%)
Mar 11, 2020 5.320 5.320 4.940 5.040 224,833 -0.46(-8.36%)
Mar 10, 2020 5.770 5.890 5.260 5.500 247,421 -0.04(-0.72%)
Mar 09, 2020 6.020 6.230 5.425 5.540 248,109 -0.89(-13.84%)
Mar 06, 2020 6.300 6.525 6.240 6.430 307,900 -0.10(-1.53%)
Mar 05, 2020 6.820 6.890 6.440 6.530 234,502 -0.47(-6.71%)
Mar 04, 2020 7.240 7.290 6.860 7.000 267,574 -0.12(-1.69%)
Mar 03, 2020 7.810 7.900 7.075 7.120 423,464 -0.75(-9.47%)
Mar 02, 2020 7.850 7.920 7.350 7.865 348,960 +0.12(+1.48%)
Feb 28, 2020 7.310 7.780 7.230 7.750 284,200 +0.20(+2.65%)
Feb 27, 2020 7.700 7.855 7.470 7.550 292,656 -0.36(-4.55%)
Feb 26, 2020 8.250 8.350 7.840 7.910 184,249 -0.35(-4.24%)
Feb 25, 2020 8.820 8.890 8.190 8.260 228,335 -0.57(-6.46%)
Feb 24, 2020 8.620 8.870 8.320 8.830 256,944 -0.27(-2.97%)
Feb 21, 2020 9.220 9.290 8.930 9.100 155,700 -0.16(-1.73%)
Feb 20, 2020 8.880 9.320 8.830 9.260 160,232 +0.31(+3.46%)
Feb 19, 2020 9.450 9.450 8.910 8.950 159,344 -0.49(-5.19%)
Feb 18, 2020 9.480 9.700 9.320 9.440 128,496 -0.08(-0.84%)
Feb 14, 2020 9.610 9.665 9.410 9.520 192,900 -0.08(-0.83%)
Feb 13, 2020 9.580 9.630 9.380 9.600 96,402 -0.02(-0.21%)
Feb 12, 2020 9.390 9.740 9.330 9.620 153,195 +0.36(+3.94%)
Feb 11, 2020 8.940 9.400 8.940 9.255 213,028 +0.37(+4.11%)
Feb 10, 2020 8.660 8.935 8.560 8.890 271,041 +0.21(+2.42%)
Feb 07, 2020 8.830 8.830 8.410 8.680 139,000 -0.27(-3.02%)
Feb 06, 2020 9.250 9.296 8.700 8.950 147,563 -0.26(-2.82%)
Feb 05, 2020 9.020 9.260 9.020 9.210 164,276 +0.28(+3.08%)
Feb 04, 2020 8.990 9.120 8.900 8.935 146,523 +0.15(+1.65%)
Feb 03, 2020 8.800 8.919 8.530 8.790 176,509 +0.16(+1.85%)
Jan 31, 2020 8.730 8.730 8.360 8.630 273,700 -0.19(-2.15%)
Jan 30, 2020 8.790 9.130 8.440 8.820 176,931 -0.12(-1.34%)
Jan 29, 2020 9.070 9.150 8.850 8.940 131,284 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.840 8.940 143,581 -0.15(-1.65%)
Jan 27, 2020 8.970 9.330 8.940 9.090 144,884 -0.16(-1.73%)
Jan 24, 2020 9.230 9.380 9.080 9.250 203,500 +0.09(+0.98%)
Jan 23, 2020 8.990 9.240 8.740 9.160 250,698 +0.11(+1.22%)
Jan 22, 2020 9.470 9.480 8.960 9.050 181,126 -0.42(-4.49%)
Jan 21, 2020 9.950 10.15 9.420 9.475 227,020 -0.50(-4.96%)
Jan 17, 2020 9.620 10.08 9.600 9.970 339,800 +0.44(+4.62%)
Jan 16, 2020 9.090 9.600 9.090 9.530 256,858 +0.54(+6.01%)
Jan 15, 2020 8.650 9.064 8.520 8.990 260,647 +0.33(+3.81%)
Jan 14, 2020 8.410 9.000 8.410 8.660 189,223 +0.27(+3.22%)
Jan 13, 2020 8.340 8.420 8.082 8.390 260,174 +0.05(+0.60%)
Jan 10, 2020 8.520 8.630 8.290 8.340 203,400 -0.19(-2.23%)
Jan 09, 2020 8.740 8.850 8.420 8.530 244,628 -0.15(-1.73%)
Jan 08, 2020 8.700 8.820 8.610 8.680 241,148 -0.06(-0.69%)
Jan 07, 2020 8.830 8.850 8.580 8.740 164,023 -0.08(-0.96%)
Jan 06, 2020 8.950 9.030 8.800 8.825 182,768 -0.27(-2.92%)
Jan 03, 2020 9.030 9.140 8.860 9.090 168,900 -0.12(-1.30%)
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.