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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2010 7.357 7.536 7.303 7.375 75,823 +0.05(+0.73%)
Sep 29, 2010 7.250 7.330 7.115 7.321 69,870 +0.01(+0.12%)
Sep 28, 2010 7.384 7.410 7.285 7.312 40,364 -0.14(-1.92%)
Sep 27, 2010 7.312 7.455 7.312 7.455 63,051 +0.13(+1.71%)
Sep 24, 2010 7.187 7.464 7.187 7.330 58,629 +0.20(+2.76%)
Sep 23, 2010 6.820 7.196 6.704 7.133 94,315 +0.18(+2.62%)
Sep 22, 2010 7.509 7.697 6.883 6.951 219,581 -0.47(-6.31%)
Sep 21, 2010 7.580 7.679 7.402 7.419 100,475 -0.16(-2.12%)
Sep 20, 2010 7.142 7.759 7.124 7.580 345,065 +0.36(+4.95%)
Sep 17, 2010 7.053 7.232 7.053 7.223 99,840 +0.08(+1.13%)
Sep 15, 2010 7.419 7.419 6.937 7.142 236,058 -0.34(-4.54%)
Sep 14, 2010 7.965 7.982 7.455 7.482 158,046 -0.46(-5.77%)
Sep 13, 2010 8.072 8.072 7.902 7.940 184,375 +0.07(+0.94%)
Sep 10, 2010 7.741 8.117 7.662 7.866 174,341 +0.21(+2.68%)
Sep 09, 2010 7.813 7.822 7.536 7.661 77,033 +0.00(+0.00%)
Sep 08, 2010 7.759 8.126 7.661 7.661 283,091 +0.04(+0.47%)
Sep 07, 2010 7.437 8.233 7.339 7.625 628,866 +0.09(+1.19%)
Sep 03, 2010 7.670 7.741 7.294 7.536 125,552 -0.03(-0.35%)
Sep 02, 2010 7.455 7.875 7.393 7.562 284,212 +0.10(+1.32%)
Sep 01, 2010 6.669 7.509 6.669 7.464 540,242 +0.85(+12.84%)
Aug 31, 2010 6.615 6.758 6.525 6.615 83,446 +0.00(+0.00%)
Aug 30, 2010 6.472 6.910 6.458 6.615 171,108 +0.09(+1.37%)
Aug 27, 2010 6.266 6.642 5.998 6.525 260,482 +0.27(+4.29%)
Aug 26, 2010 6.534 6.615 6.248 6.257 187,164 -0.31(-4.76%)
Aug 25, 2010 6.525 6.588 6.356 6.570 126,024 +0.00(+0.00%)
Aug 24, 2010 6.722 6.990 6.561 6.570 288,643 -0.36(-5.16%)
Aug 23, 2010 6.981 7.527 6.785 6.928 673,581 +0.38(+5.87%)
Aug 20, 2010 6.579 6.865 6.490 6.543 147,152 +0.02(+0.27%)
Aug 19, 2010 6.919 6.919 6.445 6.525 145,143 -0.38(-5.44%)
Aug 18, 2010 7.098 7.161 6.579 6.901 632,591 -0.04(-0.64%)
Aug 17, 2010 6.338 7.366 6.123 6.946 611,231 +0.63(+9.90%)
Aug 16, 2010 5.721 6.472 5.471 6.320 321,355 +0.60(+10.47%)
Aug 13, 2010 5.408 5.721 5.372 5.721 134,428 +0.28(+5.09%)
Aug 12, 2010 5.909 5.909 5.301 5.444 332,521 +0.21(+4.10%)
Aug 11, 2010 5.560 5.578 5.140 5.229 185,795 +0.07(+1.39%)
Aug 10, 2010 5.319 5.381 5.140 5.158 93,410 -0.12(-2.20%)
Aug 09, 2010 5.149 5.301 5.113 5.274 112,379 +0.12(+2.25%)
Aug 06, 2010 5.140 5.176 5.140 5.158 32,037 -0.03(-0.52%)
Aug 05, 2010 5.131 5.232 5.131 5.185 39,383 -0.02(-0.34%)
Aug 04, 2010 5.131 5.328 5.096 5.203 35,774 -0.03(-0.51%)
Aug 03, 2010 5.399 5.426 5.203 5.229 63,071 -0.16(-2.99%)
Aug 02, 2010 5.301 5.408 5.301 5.390 88,971 +0.13(+2.38%)
Jul 30, 2010 5.140 5.354 5.113 5.265 93,486 +0.04(+0.68%)
Jul 29, 2010 5.068 5.229 5.059 5.229 36,380 +0.21(+4.28%)
Jul 28, 2010 5.042 5.140 4.908 5.015 21,506 -0.04(-0.88%)
Jul 27, 2010 5.176 5.185 5.033 5.059 160,850 -0.04(-0.88%)
Jul 26, 2010 5.167 5.203 4.997 5.104 58,042 -0.08(-1.55%)
Jul 23, 2010 4.970 5.185 4.908 5.185 50,081 +0.19(+3.76%)
Jul 22, 2010 4.845 5.141 4.800 4.997 52,083 +0.24(+5.08%)
Jul 21, 2010 4.863 4.908 4.747 4.756 35,399 +0.03(+0.57%)
Jul 20, 2010 4.648 4.764 4.523 4.729 53,018 +0.06(+1.34%)
Jul 19, 2010 4.505 4.800 4.264 4.666 71,563 +0.21(+4.61%)
Jul 16, 2010 4.657 4.675 4.425 4.461 25,338 -0.25(-5.31%)
Jul 15, 2010 4.809 4.818 4.648 4.711 14,419 -0.03(-0.57%)
Jul 14, 2010 4.747 4.845 4.693 4.738 31,211 +0.02(+0.38%)
Jul 13, 2010 4.595 4.747 4.559 4.720 81,040 +0.22(+4.97%)
Jul 12, 2010 4.443 4.532 4.389 4.496 23,420 +0.04(+1.00%)
Jul 09, 2010 4.434 4.470 4.363 4.452 21,771 +0.02(+0.40%)
Jul 08, 2010 4.407 4.461 4.353 4.434 68,553 +0.14(+3.33%)
Jul 07, 2010 3.906 4.335 3.862 4.291 67,564 +0.30(+7.62%)
Jul 06, 2010 4.335 4.335 3.933 3.987 48,235 -0.34(-7.85%)
Jul 02, 2010 4.545 4.545 4.300 4.326 59,499 -0.17(-3.78%)
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.