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 (%)
Jun 30, 2020 4.260 4.770 4.150 4.740 271,240 +0.44(+10.23%)
Jun 29, 2020 4.250 4.450 4.120 4.300 307,513 +0.16(+3.86%)
Jun 26, 2020 4.310 4.310 4.050 4.140 638,900 -0.23(-5.26%)
Jun 25, 2020 4.170 4.390 4.150 4.370 240,002 +0.15(+3.55%)
Jun 24, 2020 4.540 4.598 4.150 4.220 284,151 -0.40(-8.66%)
Jun 23, 2020 4.280 4.640 4.280 4.620 284,433 +0.35(+8.20%)
Jun 22, 2020 4.340 4.450 4.130 4.270 348,742 -0.10(-2.29%)
Jun 19, 2020 4.600 4.777 4.370 4.370 454,700 -0.19(-4.17%)
Jun 18, 2020 4.390 4.650 4.300 4.560 261,678 +0.08(+1.79%)
Jun 17, 2020 4.890 4.975 4.470 4.480 225,603 -0.40(-8.20%)
Jun 16, 2020 4.890 4.980 4.600 4.880 417,032 +0.32(+7.02%)
Jun 15, 2020 4.380 4.650 4.140 4.560 413,243 -0.03(-0.65%)
Jun 12, 2020 4.910 5.150 4.330 4.590 589,300 +0.16(+3.61%)
Jun 11, 2020 4.720 4.820 4.360 4.430 640,620 -0.91(-16.96%)
Jun 10, 2020 5.630 5.670 5.310 5.335 513,227 -0.40(-6.89%)
Jun 09, 2020 6.100 6.100 5.600 5.730 443,781 -0.49(-7.88%)
Jun 08, 2020 6.330 6.470 6.080 6.220 771,289 +0.32(+5.42%)
Jun 05, 2020 5.560 6.200 5.501 5.900 1,199,000 +0.66(+12.60%)
Jun 04, 2020 4.590 5.380 4.530 5.240 475,433 +0.64(+13.91%)
Jun 03, 2020 4.480 4.840 4.460 4.600 520,024 +0.19(+4.31%)
Jun 02, 2020 4.560 4.680 4.320 4.410 323,645 -0.10(-2.22%)
Jun 01, 2020 4.460 4.620 4.330 4.510 582,025 +0.04(+0.89%)
May 29, 2020 4.100 4.580 3.880 4.470 1,019,600 +0.33(+7.97%)
May 28, 2020 4.880 4.890 4.070 4.140 658,287 -0.66(-13.75%)
May 27, 2020 4.260 4.820 4.210 4.800 759,066 +0.60(+14.29%)
May 26, 2020 4.100 4.290 3.900 4.200 547,374 +0.19(+4.74%)
May 22, 2020 3.740 4.050 3.530 4.010 558,200 +0.30(+8.09%)
May 21, 2020 3.500 3.800 3.420 3.710 442,791 +0.20(+5.70%)
May 20, 2020 3.410 3.560 3.350 3.510 374,773 +0.16(+4.93%)
May 19, 2020 3.190 3.590 3.090 3.345 643,382 +0.18(+5.52%)
May 18, 2020 3.170 3.400 3.080 3.170 742,362 +0.15(+5.14%)
May 15, 2020 3.090 3.090 2.890 3.015 633,100 -0.04(-1.47%)
May 14, 2020 2.810 3.170 2.700 3.060 864,717 +0.28(+10.07%)
May 13, 2020 2.620 2.795 2.380 2.780 948,047 +0.12(+4.51%)
May 12, 2020 2.690 2.740 2.500 2.660 674,704 -0.02(-0.75%)
May 11, 2020 2.750 2.800 2.460 2.680 701,459 -0.07(-2.55%)
May 08, 2020 2.990 3.140 2.730 2.750 728,800 +0.02(+0.73%)
May 07, 2020 2.700 2.790 2.680 2.730 477,062 +0.08(+3.02%)
May 06, 2020 2.870 2.910 2.561 2.650 607,673 -0.11(-3.99%)
May 05, 2020 2.980 3.340 2.720 2.760 739,682 +0.11(+4.15%)
May 04, 2020 2.900 3.030 2.580 2.650 538,363 -0.36(-11.96%)
May 01, 2020 3.320 3.378 2.920 3.010 583,600 -0.44(-12.75%)
Apr 30, 2020 3.920 3.920 3.400 3.450 945,084 -0.46(-11.76%)
Apr 29, 2020 3.270 3.990 3.160 3.910 935,451 +0.80(+25.72%)
Apr 28, 2020 3.290 3.680 2.910 3.110 1,129,985 +0.02(+0.65%)
Apr 27, 2020 2.440 3.230 2.370 3.090 1,750,037 +0.67(+27.69%)
Apr 24, 2020 2.510 2.520 2.300 2.420 483,100 -0.04(-1.63%)
Apr 23, 2020 2.360 2.520 2.300 2.460 417,362 +0.13(+5.58%)
Apr 22, 2020 2.410 2.640 2.270 2.330 604,396 -0.04(-1.69%)
Apr 21, 2020 2.330 2.400 2.200 2.370 528,051 -0.04(-1.66%)
Apr 20, 2020 2.600 2.660 2.360 2.410 672,091 -0.19(-7.31%)
Apr 17, 2020 2.470 3.080 2.430 2.600 2,985,800 +0.33(+14.54%)
Apr 16, 2020 2.590 2.600 2.230 2.270 935,530 -0.35(-13.36%)
Apr 15, 2020 2.620 2.700 2.280 2.620 874,232 -0.16(-5.76%)
Apr 14, 2020 3.120 3.490 2.440 2.780 4,356,046 -0.34(-10.90%)
Apr 13, 2020 1.810 3.250 1.790 3.120 9,243,689 +1.48(+90.24%)
Apr 09, 2020 1.610 1.740 1.490 1.640 1,836,400 +0.11(+7.19%)
Apr 08, 2020 1.600 1.630 1.480 1.530 961,610 -0.03(-1.92%)
Apr 07, 2020 1.650 1.840 1.520 1.560 719,569 +0.03(+1.96%)
Apr 06, 2020 1.500 1.690 1.480 1.530 689,284 +0.10(+6.99%)
Apr 03, 2020 1.490 1.520 1.345 1.430 465,300 -0.06(-4.03%)
Apr 02, 2020 1.630 1.750 1.440 1.490 506,601 -0.05(-3.25%)
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.