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 (%)
Aug 31, 2004 9.162 9.431 9.002 9.011 32,553 +0.01(+0.10%)
Aug 30, 2004 9.350 9.502 8.966 9.002 24,611 -0.48(-5.09%)
Aug 27, 2004 9.842 9.922 9.306 9.484 40,049 -0.21(-2.21%)
Aug 26, 2004 9.395 9.869 9.118 9.699 72,826 +0.43(+4.63%)
Aug 25, 2004 9.466 9.466 9.207 9.270 130,886 -0.11(-1.14%)
Aug 24, 2004 9.931 9.931 9.306 9.377 65,331 -0.41(-4.20%)
Aug 23, 2004 9.788 10.10 9.708 9.788 95,983 +0.00(+0.00%)
Aug 20, 2004 9.395 9.913 8.912 9.788 99,822 +0.26(+2.72%)
Aug 19, 2004 8.894 9.538 8.894 9.529 70,141 +0.20(+2.11%)
Aug 18, 2004 9.037 9.529 8.778 9.332 140,395 +0.33(+3.67%)
Aug 17, 2004 9.064 9.064 8.912 9.002 58,731 +0.01(+0.10%)
Aug 16, 2004 9.180 9.288 8.680 8.993 38,035 -0.07(-0.79%)
Aug 13, 2004 9.136 9.136 8.724 9.064 22,261 +0.12(+1.30%)
Aug 12, 2004 9.127 9.171 8.948 8.948 19,688 -0.30(-3.29%)
Aug 11, 2004 9.180 9.413 9.145 9.252 52,802 -0.01(-0.10%)
Aug 10, 2004 8.716 9.261 8.590 9.261 170,264 +0.86(+10.21%)
Aug 09, 2004 8.975 8.975 8.403 8.403 66,002 -0.44(-4.95%)
Aug 06, 2004 9.609 9.654 8.644 8.841 191,184 -0.77(-8.00%)
Aug 05, 2004 10.01 10.06 9.583 9.609 135,473 -0.25(-2.54%)
Aug 04, 2004 9.833 10.17 9.761 9.860 94,305 +0.01(+0.09%)
Aug 03, 2004 9.904 10.24 9.735 9.851 148,069 -0.15(-1.52%)
Aug 02, 2004 9.922 10.32 9.806 10.00 143,304 +0.00(+0.00%)
Jul 30, 2004 9.882 10.37 9.882 10.00 49,669 +0.07(+0.72%)
Jul 29, 2004 10.12 10.15 9.752 9.931 28,079 +0.13(+1.28%)
Jul 28, 2004 10.53 10.53 9.788 9.806 44,188 -0.52(-5.02%)
Jul 27, 2004 10.19 10.65 9.833 10.32 97,997 +0.21(+2.12%)
Jul 26, 2004 9.726 10.12 9.592 10.11 45,642 +0.44(+4.53%)
Jul 23, 2004 10.00 10.00 9.180 9.672 34,343 -0.07(-0.73%)
Jul 22, 2004 9.386 9.931 9.341 9.744 35,909 +0.33(+3.51%)
Jul 21, 2004 10.07 10.36 9.413 9.413 64,772 -0.87(-8.44%)
Jul 20, 2004 10.25 10.34 10.07 10.28 38,259 +0.06(+0.61%)
Jul 19, 2004 9.976 10.42 9.940 10.22 41,950 +0.34(+3.44%)
Jul 16, 2004 10.12 10.24 9.833 9.878 136,592 -0.13(-1.25%)
Jul 15, 2004 9.851 10.39 9.744 10.00 275,645 +0.32(+3.32%)
Jul 14, 2004 9.466 9.833 9.404 9.681 227,094 +0.15(+1.59%)
Jul 13, 2004 9.395 9.904 9.395 9.529 56,382 -0.07(-0.74%)
Jul 12, 2004 9.306 9.833 9.306 9.601 317,036 +0.21(+2.29%)
Jul 09, 2004 9.368 9.824 8.537 9.386 324,420 -0.58(-5.83%)
Jul 08, 2004 10.15 10.24 9.967 9.967 42,845 -0.28(-2.70%)
Jul 07, 2004 10.28 10.28 10.16 10.24 23,156 +0.10(+0.97%)
Jul 06, 2004 10.63 10.63 10.15 10.15 41,279 -0.58(-5.42%)
Jul 02, 2004 10.69 10.73 10.46 10.73 24,051 +0.16(+1.52%)
Jul 01, 2004 11.34 11.40 10.40 10.57 78,532 -0.80(-7.00%)
Jun 30, 2004 11.57 11.57 11.08 11.36 55,934 +0.06(+0.55%)
Jun 29, 2004 11.26 11.44 10.92 11.30 87,593 +0.15(+1.36%)
Jun 28, 2004 11.40 11.56 11.15 11.15 46,537 -0.25(-2.20%)
Jun 25, 2004 11.33 11.44 10.16 11.40 319,050 -0.09(-0.78%)
Jun 24, 2004 11.73 11.73 11.33 11.49 73,386 -0.08(-0.70%)
Jun 23, 2004 11.24 11.84 11.08 11.57 49,446 +0.18(+1.57%)
Jun 22, 2004 11.05 11.49 10.89 11.39 26,736 +0.06(+0.55%)
Jun 21, 2004 11.18 11.33 10.95 11.33 28,302 -0.03(-0.24%)
Jun 18, 2004 11.33 11.45 10.93 11.35 50,452 -0.02(-0.16%)
Jun 17, 2004 11.22 11.37 10.62 11.37 36,916 -0.02(-0.16%)
Jun 16, 2004 11.09 11.49 11.09 11.39 62,422 +0.00(+0.00%)
Jun 15, 2004 11.18 11.43 11.08 11.39 98,556 +0.29(+2.58%)
Jun 14, 2004 10.89 11.34 10.63 11.10 87,817 +0.21(+1.97%)
Jun 10, 2004 10.85 10.95 10.58 10.89 33,784 +0.04(+0.41%)
Jun 09, 2004 10.77 10.95 10.36 10.84 43,293 -0.08(-0.74%)
Jun 08, 2004 10.69 10.95 10.69 10.92 116,120 +0.02(+0.16%)
Jun 07, 2004 10.75 10.91 10.68 10.91 14,095 +0.31(+2.95%)
Jun 04, 2004 10.89 10.94 10.59 10.59 8,166 -0.04(-0.34%)
Jun 03, 2004 10.61 10.93 10.61 10.63 12,864 -0.24(-2.22%)
Jun 02, 2004 10.64 10.91 10.64 10.87 43,293 +0.11(+1.00%)
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.