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 +0.020 (+0.67%)
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 28, 2019 8.789 9.660 8.789 9.660 531,228 +0.80(+9.05%)
Jun 27, 2019 8.710 8.878 8.700 8.859 233,639 +0.15(+1.70%)
Jun 26, 2019 8.750 8.893 8.680 8.710 126,617 -0.04(-0.45%)
Jun 25, 2019 8.839 8.898 8.572 8.750 120,729 -0.16(-1.78%)
Jun 24, 2019 9.047 9.344 8.799 8.908 338,809 +0.00(+0.00%)
Jun 21, 2019 8.789 8.938 8.641 8.908 369,374 +0.06(+0.67%)
Jun 20, 2019 8.700 9.007 8.621 8.849 233,462 +0.37(+4.32%)
Jun 19, 2019 8.178 8.640 8.100 8.482 318,565 +0.33(+4.10%)
Jun 18, 2019 7.609 8.188 7.589 8.149 251,956 +0.58(+7.65%)
Jun 17, 2019 7.236 7.658 7.035 7.569 270,643 +0.31(+4.33%)
Jun 14, 2019 7.059 7.319 6.843 7.255 343,769 +0.17(+2.35%)
Jun 13, 2019 7.412 7.599 6.588 7.088 726,802 -0.26(-3.48%)
Jun 12, 2019 7.776 7.844 7.314 7.344 317,819 -0.51(-6.50%)
Jun 11, 2019 7.962 8.060 7.806 7.854 376,079 -0.02(-0.25%)
Jun 10, 2019 7.982 8.129 7.854 7.874 265,870 -0.06(-0.74%)
Jun 07, 2019 7.962 8.100 7.869 7.933 186,399 -0.04(-0.49%)
Jun 06, 2019 8.090 8.217 7.668 7.972 209,988 -0.14(-1.69%)
Jun 05, 2019 8.453 8.541 8.041 8.109 285,867 -0.31(-3.73%)
Jun 04, 2019 7.933 8.463 7.903 8.424 222,493 +0.57(+7.25%)
Jun 03, 2019 7.569 7.923 7.569 7.854 282,235 +0.25(+3.23%)
May 31, 2019 7.599 7.854 7.540 7.609 291,516 -0.02(-0.26%)
May 30, 2019 7.805 7.923 7.609 7.628 215,129 -0.18(-2.26%)
May 29, 2019 7.726 7.834 7.599 7.805 188,105 -0.04(-0.50%)
May 28, 2019 7.854 8.011 7.805 7.844 231,533 +0.07(+0.88%)
May 24, 2019 7.952 8.021 7.668 7.776 408,041 -0.18(-2.22%)
May 23, 2019 7.982 8.070 7.795 7.952 223,057 -0.14(-1.70%)
May 22, 2019 8.090 8.198 8.041 8.090 203,039 -0.09(-1.08%)
May 21, 2019 7.864 8.252 7.854 8.178 295,027 +0.33(+4.26%)
May 20, 2019 8.649 8.649 7.834 7.844 323,366 -0.86(-9.92%)
May 17, 2019 8.914 9.160 8.689 8.708 284,997 -0.25(-2.74%)
May 16, 2019 8.963 9.081 8.855 8.954 217,589 -0.01(-0.11%)
May 15, 2019 8.914 9.081 8.816 8.963 222,476 -0.07(-0.76%)
May 14, 2019 9.111 9.179 8.885 9.032 378,812 -0.04(-0.43%)
May 13, 2019 8.698 9.214 8.698 9.071 507,786 +0.15(+1.65%)
May 10, 2019 10.32 11.49 8.400 8.924 1,290,435 +0.08(+0.89%)
May 09, 2019 8.669 8.875 8.522 8.846 398,034 +0.09(+1.01%)
May 08, 2019 8.934 9.013 8.649 8.757 343,763 -0.20(-2.19%)
May 07, 2019 9.229 9.337 8.914 8.954 205,677 -0.43(-4.60%)
May 06, 2019 9.229 9.435 9.081 9.386 185,215 -0.08(-0.83%)
May 03, 2019 8.855 9.464 8.855 9.464 344,075 +0.63(+7.11%)
May 02, 2019 8.777 8.855 8.689 8.836 207,134 +0.03(+0.33%)
May 01, 2019 8.895 9.027 8.689 8.806 331,470 -0.07(-0.77%)
Apr 30, 2019 9.071 9.071 8.836 8.875 276,004 -0.18(-1.95%)
Apr 29, 2019 9.130 9.229 9.003 9.052 418,546 -0.02(-0.22%)
Apr 26, 2019 8.914 9.258 8.846 9.071 206,567 +0.13(+1.43%)
Apr 25, 2019 9.268 9.268 8.806 8.944 362,852 -0.40(-4.31%)
Apr 24, 2019 9.386 9.415 9.258 9.346 305,632 -0.05(-0.52%)
Apr 23, 2019 9.494 9.577 9.307 9.395 318,591 -0.11(-1.14%)
Apr 22, 2019 9.494 9.562 9.337 9.503 160,507 -0.04(-0.41%)
Apr 18, 2019 9.454 9.661 9.376 9.543 171,935 +0.04(+0.41%)
Apr 17, 2019 9.729 9.818 9.278 9.503 219,835 -0.17(-1.73%)
Apr 16, 2019 9.621 9.763 9.454 9.670 250,974 +0.04(+0.41%)
Apr 15, 2019 9.199 9.651 9.071 9.631 338,127 +0.49(+5.37%)
Apr 12, 2019 8.885 9.307 8.816 9.140 681,224 +0.37(+4.26%)
Apr 11, 2019 8.433 8.787 8.355 8.767 252,318 +0.38(+4.57%)
Apr 10, 2019 8.080 8.424 8.080 8.384 136,625 +0.27(+3.39%)
Apr 09, 2019 8.355 8.374 8.070 8.109 170,095 -0.29(-3.50%)
Apr 08, 2019 8.286 8.424 8.119 8.404 242,057 +0.06(+0.71%)
Apr 05, 2019 8.227 8.394 8.104 8.345 253,829 +0.15(+1.80%)
Apr 04, 2019 7.815 8.286 7.815 8.198 240,687 +0.36(+4.64%)
Apr 03, 2019 7.913 8.011 7.687 7.834 202,201 +0.05(+0.63%)
Apr 02, 2019 7.560 7.815 7.550 7.785 219,130 +0.18(+2.32%)
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.