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, 2020 5.500 5.720 5.080 5.160 253,651 -0.28(-5.15%)
Sep 29, 2020 5.540 5.540 5.335 5.440 92,213 -0.11(-1.98%)
Sep 28, 2020 5.390 5.660 5.380 5.550 116,766 +0.30(+5.71%)
Sep 25, 2020 5.280 5.430 5.230 5.250 128,900 -0.05(-0.94%)
Sep 24, 2020 5.200 5.480 4.910 5.300 298,225 +0.10(+1.92%)
Sep 23, 2020 5.770 5.770 5.070 5.200 347,116 -0.52(-9.09%)
Sep 22, 2020 5.610 5.830 5.295 5.720 450,064 +0.50(+9.58%)
Sep 21, 2020 5.490 5.610 5.110 5.220 144,458 -0.47(-8.26%)
Sep 18, 2020 5.780 5.890 5.500 5.690 432,400 +0.01(+0.18%)
Sep 17, 2020 5.500 5.840 5.350 5.680 254,108 +0.07(+1.25%)
Sep 16, 2020 5.200 5.670 5.060 5.610 380,132 +0.09(+1.63%)
Sep 15, 2020 4.930 5.520 4.830 5.520 361,234 +0.64(+13.11%)
Sep 14, 2020 4.750 4.940 4.640 4.880 182,805 +0.17(+3.61%)
Sep 11, 2020 4.560 4.780 4.510 4.710 276,000 +0.16(+3.52%)
Sep 10, 2020 4.660 4.820 4.518 4.550 195,531 -0.09(-1.94%)
Sep 09, 2020 4.680 4.710 4.510 4.640 453,662 +0.03(+0.65%)
Sep 08, 2020 4.410 4.660 4.400 4.610 181,969 +0.05(+1.10%)
Sep 04, 2020 4.650 4.680 4.440 4.560 167,100 +0.04(+0.88%)
Sep 03, 2020 4.660 4.851 4.410 4.520 242,417 -0.11(-2.38%)
Sep 02, 2020 4.570 4.675 4.450 4.630 392,144 +0.08(+1.76%)
Sep 01, 2020 4.490 4.660 4.400 4.550 265,737 +0.00(+0.00%)
Aug 31, 2020 4.460 4.660 4.348 4.550 504,080 +0.04(+0.89%)
Aug 28, 2020 4.320 4.560 4.270 4.510 532,800 +0.19(+4.40%)
Aug 27, 2020 4.440 4.540 4.250 4.320 311,438 -0.18(-4.00%)
Aug 26, 2020 4.850 4.850 4.110 4.500 1,248,969 -0.32(-6.64%)
Aug 25, 2020 5.500 5.500 4.750 4.820 1,089,549 -0.66(-12.04%)
Aug 24, 2020 6.900 7.300 5.350 5.480 2,680,490 -0.46(-7.74%)
Aug 21, 2020 5.820 6.010 5.650 5.940 389,900 +0.10(+1.71%)
Aug 20, 2020 6.030 6.170 5.770 5.840 318,632 -0.33(-5.35%)
Aug 19, 2020 6.240 6.420 6.090 6.170 195,377 -0.08(-1.28%)
Aug 18, 2020 6.350 6.540 6.170 6.250 196,409 -0.16(-2.50%)
Aug 17, 2020 6.640 6.640 6.300 6.410 136,410 -0.24(-3.61%)
Aug 14, 2020 6.520 6.820 6.260 6.650 218,900 -0.03(-0.45%)
Aug 13, 2020 7.000 7.095 6.680 6.680 290,120 -0.32(-4.50%)
Aug 12, 2020 6.980 7.230 6.830 6.995 467,364 +0.17(+2.42%)
Aug 11, 2020 6.530 7.010 6.520 6.830 441,322 +0.49(+7.73%)
Aug 10, 2020 6.220 6.640 6.150 6.340 623,465 +0.21(+3.43%)
Aug 07, 2020 5.640 6.290 5.640 6.130 338,800 +0.44(+7.73%)
Aug 06, 2020 6.000 6.010 5.600 5.690 160,790 -0.29(-4.85%)
Aug 05, 2020 5.760 6.100 5.740 5.980 220,410 +0.34(+6.03%)
Aug 04, 2020 5.600 5.750 5.380 5.640 157,944 +0.05(+0.89%)
Aug 03, 2020 5.280 5.730 5.235 5.590 220,289 +0.33(+6.27%)
Jul 31, 2020 5.480 5.600 5.110 5.260 152,300 -0.32(-5.73%)
Jul 30, 2020 5.330 5.600 5.220 5.580 205,322 +0.11(+2.01%)
Jul 29, 2020 5.200 5.500 5.140 5.470 271,889 +0.27(+5.19%)
Jul 28, 2020 5.130 5.270 4.960 5.200 346,468 +0.04(+0.78%)
Jul 27, 2020 5.230 5.460 4.930 5.160 542,485 -0.07(-1.34%)
Jul 24, 2020 5.370 5.440 5.210 5.230 328,900 -0.16(-2.97%)
Jul 23, 2020 5.240 5.490 5.240 5.390 148,586 +0.12(+2.28%)
Jul 22, 2020 5.280 5.410 4.980 5.270 159,923 -0.04(-0.75%)
Jul 21, 2020 5.270 5.450 5.180 5.310 204,445 +0.16(+3.11%)
Jul 20, 2020 5.070 5.230 4.940 5.150 208,494 +0.02(+0.39%)
Jul 17, 2020 5.240 5.380 5.070 5.130 285,300 -0.12(-2.29%)
Jul 16, 2020 5.360 5.470 5.160 5.250 209,762 -0.13(-2.42%)
Jul 15, 2020 5.190 5.480 5.190 5.380 340,619 +0.27(+5.28%)
Jul 14, 2020 4.500 5.140 4.500 5.110 349,727 +0.49(+10.61%)
Jul 13, 2020 4.520 4.900 4.420 4.620 445,745 +0.12(+2.67%)
Jul 10, 2020 4.220 4.510 4.100 4.500 219,300 +0.27(+6.38%)
Jul 09, 2020 4.370 4.370 4.050 4.230 241,156 -0.16(-3.64%)
Jul 08, 2020 4.180 4.544 3.960 4.390 561,743 +0.20(+4.77%)
Jul 07, 2020 4.560 4.560 4.180 4.190 236,160 -0.44(-9.50%)
Jul 06, 2020 4.760 4.760 4.500 4.630 121,420 +0.06(+1.31%)
Jul 02, 2020 4.760 4.901 4.500 4.570 208,000 -0.02(-0.44%)
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.