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, 2021 5.410 5.540 5.360 5.440 174,774 +0.03(+0.55%)
Aug 30, 2021 5.460 5.560 5.305 5.410 159,620 -0.04(-0.73%)
Aug 27, 2021 5.380 5.608 5.380 5.450 292,926 +0.08(+1.49%)
Aug 26, 2021 5.510 5.560 5.320 5.370 162,695 -0.16(-2.89%)
Aug 25, 2021 5.490 5.700 5.450 5.530 198,839 +0.03(+0.55%)
Aug 24, 2021 5.550 5.750 5.490 5.500 299,264 +0.02(+0.36%)
Aug 23, 2021 5.360 5.530 5.270 5.480 202,590 +0.23(+4.38%)
Aug 20, 2021 5.200 5.315 5.070 5.250 234,309 +0.06(+1.16%)
Aug 19, 2021 5.300 5.402 5.180 5.190 186,533 -0.16(-2.99%)
Aug 18, 2021 5.400 5.560 5.350 5.350 150,013 -0.10(-1.83%)
Aug 17, 2021 5.640 5.640 5.390 5.450 147,890 -0.23(-4.05%)
Aug 16, 2021 5.880 5.920 5.670 5.680 117,531 -0.14(-2.41%)
Aug 13, 2021 6.230 6.230 5.800 5.820 142,195 -0.23(-3.80%)
Aug 12, 2021 6.110 6.180 5.940 6.050 130,007 -0.09(-1.47%)
Aug 11, 2021 6.160 6.200 5.820 6.140 148,747 +0.22(+3.72%)
Aug 10, 2021 6.320 6.320 5.820 5.920 296,136 -0.23(-3.74%)
Aug 09, 2021 6.580 6.580 6.110 6.150 308,938 -0.46(-6.96%)
Aug 06, 2021 6.690 6.810 6.275 6.610 339,169 -0.42(-5.97%)
Aug 05, 2021 6.810 7.080 6.750 7.030 173,359 +0.29(+4.30%)
Aug 04, 2021 6.700 6.830 6.670 6.740 116,579 -0.07(-1.03%)
Aug 03, 2021 6.760 6.830 6.510 6.810 249,204 +0.02(+0.29%)
Aug 02, 2021 6.910 7.120 6.760 6.790 101,374 -0.05(-0.73%)
Jul 30, 2021 6.800 6.960 6.720 6.840 180,110 -0.01(-0.15%)
Jul 29, 2021 6.910 7.070 6.840 6.850 105,879 +0.03(+0.44%)
Jul 28, 2021 6.920 6.940 6.700 6.820 87,750 -0.06(-0.87%)
Jul 27, 2021 6.780 6.970 6.600 6.880 167,839 +0.05(+0.73%)
Jul 26, 2021 6.680 6.980 6.650 6.830 106,734 +0.16(+2.40%)
Jul 23, 2021 6.980 6.980 6.600 6.670 86,022 -0.01(-0.15%)
Jul 22, 2021 6.960 6.960 6.640 6.680 121,336 -0.28(-4.02%)
Jul 21, 2021 6.780 7.080 6.775 6.960 161,884 +0.28(+4.19%)
Jul 20, 2021 6.440 6.815 6.420 6.680 182,004 +0.30(+4.70%)
Jul 19, 2021 6.670 6.780 6.301 6.380 424,498 -0.47(-6.86%)
Jul 16, 2021 7.250 7.250 6.840 6.850 199,161 -0.30(-4.20%)
Jul 15, 2021 7.130 7.324 7.070 7.150 217,848 -0.04(-0.56%)
Jul 14, 2021 7.290 7.330 7.175 7.190 133,486 -0.06(-0.83%)
Jul 13, 2021 7.280 7.330 7.178 7.250 132,027 -0.03(-0.41%)
Jul 12, 2021 7.100 7.300 7.040 7.280 150,001 +0.16(+2.25%)
Jul 09, 2021 6.990 7.150 6.900 7.120 187,536 +0.27(+3.94%)
Jul 08, 2021 6.880 7.010 6.716 6.850 183,452 -0.23(-3.25%)
Jul 07, 2021 7.040 7.160 6.900 7.080 400,804 +0.02(+0.28%)
Jul 06, 2021 7.310 7.310 7.020 7.060 192,617 -0.24(-3.29%)
Jul 02, 2021 7.460 7.520 7.210 7.300 151,719 -0.13(-1.75%)
Jul 01, 2021 7.390 7.500 7.370 7.430 247,006 +0.08(+1.09%)
Jun 30, 2021 7.230 7.410 7.195 7.350 202,713 +0.09(+1.24%)
Jun 29, 2021 7.320 7.440 7.260 7.260 155,373 -0.05(-0.68%)
Jun 28, 2021 7.330 7.390 7.140 7.310 232,583 -0.03(-0.41%)
Jun 25, 2021 7.670 7.770 7.200 7.340 828,906 -0.28(-3.67%)
Jun 24, 2021 7.280 7.650 7.260 7.620 329,570 +0.37(+5.10%)
Jun 23, 2021 7.150 7.410 7.120 7.250 407,861 +0.09(+1.26%)
Jun 22, 2021 7.300 7.310 7.010 7.160 548,996 -0.08(-1.10%)
Jun 21, 2021 6.930 7.320 6.930 7.240 548,226 +0.39(+5.69%)
Jun 18, 2021 7.250 7.360 6.840 6.850 617,069 -0.17(-2.42%)
Jun 17, 2021 7.120 7.270 6.980 7.020 386,813 -0.15(-2.09%)
Jun 16, 2021 7.240 7.310 7.160 7.170 224,240 -0.11(-1.51%)
Jun 15, 2021 7.340 7.380 7.240 7.280 187,922 -0.04(-0.55%)
Jun 14, 2021 7.320 7.400 7.250 7.320 170,165 +0.01(+0.14%)
Jun 11, 2021 7.320 7.460 7.160 7.310 236,708 +0.06(+0.83%)
Jun 10, 2021 7.310 7.410 6.960 7.250 563,869 -0.06(-0.82%)
Jun 09, 2021 7.705 7.705 7.220 7.310 314,548 -0.25(-3.31%)
Jun 08, 2021 7.540 7.740 7.530 7.560 179,146 +0.01(+0.13%)
Jun 07, 2021 7.590 7.720 7.496 7.550 175,223 +0.00(+0.00%)
Jun 04, 2021 7.610 7.740 7.480 7.550 233,643 -0.06(-0.79%)
Jun 03, 2021 7.680 7.758 7.430 7.610 281,007 +0.09(+1.20%)
Jun 02, 2021 7.850 7.930 7.440 7.520 278,145 -0.28(-3.59%)
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.