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 )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 1.000 1.070 0.9900 1.070 689,091 +0.09(+9.18%)
Mar 30, 2023 1.010 1.010 0.9700 0.9800 419,853 -0.02(-2.00%)
Mar 29, 2023 1.000 1.030 0.9670 1.000 450,362 +0.00(+0.00%)
Mar 28, 2023 1.010 1.080 0.9820 1.000 247,729 -0.01(-0.99%)
Mar 27, 2023 1.080 1.120 1.000 1.010 130,288 -0.06(-5.61%)
Mar 24, 2023 1.060 1.098 1.010 1.070 202,771 -0.02(-1.83%)
Mar 23, 2023 1.110 1.210 1.060 1.090 176,222 -0.03(-2.68%)
Mar 22, 2023 1.220 1.282 1.100 1.120 252,282 -0.09(-7.44%)
Mar 21, 2023 1.280 1.320 1.210 1.210 146,942 -0.05(-3.97%)
Mar 20, 2023 1.220 1.363 1.200 1.260 99,284 +0.07(+5.88%)
Mar 17, 2023 1.250 1.280 1.150 1.190 397,876 -0.06(-4.80%)
Mar 16, 2023 1.260 1.330 1.210 1.250 120,679 -0.02(-1.57%)
Mar 15, 2023 1.410 1.450 1.250 1.270 69,731 -0.15(-10.56%)
Mar 14, 2023 1.410 1.570 1.410 1.420 105,655 +0.06(+4.41%)
Mar 13, 2023 1.370 1.440 1.350 1.360 108,398 -0.05(-3.55%)
Mar 10, 2023 1.550 1.590 1.360 1.410 485,632 -0.20(-12.42%)
Mar 09, 2023 1.870 1.909 1.540 1.610 428,803 -0.24(-12.97%)
Mar 08, 2023 1.940 1.960 1.825 1.850 186,834 -0.11(-5.61%)
Mar 07, 2023 1.990 2.010 1.900 1.960 168,175 +0.01(+0.51%)
Mar 06, 2023 1.860 2.030 1.860 1.950 382,183 +0.10(+5.41%)
Mar 03, 2023 1.860 1.930 1.840 1.850 180,863 -0.02(-1.07%)
Mar 02, 2023 1.780 1.870 1.780 1.870 31,571 +0.06(+3.31%)
Mar 01, 2023 1.840 1.885 1.790 1.810 88,069 -0.03(-1.63%)
Feb 28, 2023 1.920 1.980 1.840 1.840 50,170 -0.08(-4.17%)
Feb 27, 2023 1.920 1.970 1.910 1.920 49,981 -0.01(-0.26%)
Feb 24, 2023 1.920 1.950 1.880 1.925 38,064 +0.01(+0.26%)
Feb 23, 2023 1.960 2.050 1.900 1.920 32,820 -0.05(-2.54%)
Feb 22, 2023 2.000 2.045 1.970 1.970 37,989 -0.06(-2.96%)
Feb 21, 2023 2.190 2.190 2.030 2.030 47,830 -0.16(-7.31%)
Feb 17, 2023 2.200 2.215 2.160 2.190 15,246 -0.04(-1.79%)
Feb 16, 2023 2.180 2.250 2.180 2.230 46,187 +0.03(+1.36%)
Feb 15, 2023 2.160 2.240 2.160 2.200 69,347 +0.01(+0.46%)
Feb 14, 2023 2.170 2.210 2.150 2.190 64,632 +0.01(+0.46%)
Feb 13, 2023 2.080 2.210 2.070 2.180 106,714 +0.05(+2.35%)
Feb 10, 2023 2.190 2.210 2.130 2.130 23,393 -0.04(-1.84%)
Feb 09, 2023 2.210 2.210 2.130 2.170 139,434 -0.03(-1.36%)
Feb 08, 2023 2.170 2.250 2.139 2.200 45,260 +0.00(+0.00%)
Feb 07, 2023 2.250 2.300 2.140 2.200 132,820 -0.09(-3.93%)
Feb 06, 2023 2.380 2.394 2.225 2.290 137,673 -0.07(-2.97%)
Feb 03, 2023 2.290 2.480 2.250 2.360 236,050 +0.06(+2.61%)
Feb 02, 2023 2.250 2.350 2.210 2.300 327,165 +0.05(+2.22%)
Feb 01, 2023 2.080 2.340 2.070 2.250 396,765 +0.19(+9.22%)
Jan 31, 2023 2.120 2.180 2.040 2.060 192,996 -0.06(-2.60%)
Jan 30, 2023 2.130 2.190 2.030 2.115 271,842 -0.00(-0.24%)
Jan 27, 2023 2.180 2.180 2.089 2.120 73,039 -0.08(-3.64%)
Jan 26, 2023 2.110 2.220 2.080 2.200 122,837 +0.08(+3.77%)
Jan 25, 2023 2.080 2.150 1.970 2.120 92,530 +0.05(+2.42%)
Jan 24, 2023 2.060 2.100 2.030 2.070 94,773 +0.00(+0.00%)
Jan 23, 2023 1.980 2.080 1.950 2.070 71,482 +0.12(+6.15%)
Jan 20, 2023 1.870 1.970 1.870 1.950 68,139 +0.07(+3.72%)
Jan 19, 2023 1.910 1.940 1.800 1.880 81,853 -0.09(-4.57%)
Jan 18, 2023 1.970 2.050 1.920 1.970 221,654 +0.01(+0.51%)
Jan 17, 2023 2.060 2.090 1.950 1.960 76,351 -0.09(-4.39%)
Jan 13, 2023 1.880 2.080 1.843 2.050 330,631 +0.17(+9.04%)
Jan 12, 2023 1.780 1.880 1.780 1.880 112,725 +0.10(+5.62%)
Jan 11, 2023 1.800 1.800 1.700 1.780 96,791 +0.01(+0.56%)
Jan 10, 2023 1.700 1.800 1.700 1.770 152,712 +0.07(+4.12%)
Jan 09, 2023 1.650 1.750 1.610 1.700 149,881 +0.05(+3.03%)
Jan 06, 2023 1.520 1.670 1.490 1.650 183,293 +0.15(+10.00%)
Jan 05, 2023 1.550 1.550 1.490 1.500 17,983 -0.04(-2.60%)
Jan 04, 2023 1.530 1.540 1.460 1.540 112,370 +0.00(+0.00%)
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.