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 )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 7.402 7.545 7.348 7.437 34,891 -0.02(-0.24%)
Oct 28, 2010 7.419 7.509 7.375 7.455 45,117 +0.07(+0.97%)
Oct 27, 2010 7.384 7.393 7.187 7.384 36,481 +0.04(+0.49%)
Oct 25, 2010 7.276 7.437 7.107 7.348 142,046 -0.02(-0.24%)
Oct 22, 2010 7.321 7.464 7.223 7.366 139,471 +0.04(+0.49%)
Oct 21, 2010 7.598 7.750 7.258 7.330 204,222 -0.24(-3.19%)
Oct 20, 2010 7.536 7.768 7.402 7.571 114,163 +0.03(+0.36%)
Oct 19, 2010 7.598 8.260 7.348 7.545 860,334 -0.06(-0.82%)
Oct 18, 2010 7.509 7.679 7.437 7.607 178,977 +0.13(+1.79%)
Oct 15, 2010 7.455 7.482 7.321 7.473 72,317 +0.07(+0.97%)
Oct 14, 2010 7.312 7.447 7.232 7.402 77,251 +0.05(+0.73%)
Oct 13, 2010 7.500 7.509 7.294 7.348 103,528 -0.14(-1.91%)
Oct 12, 2010 7.464 7.527 7.160 7.491 111,744 +0.08(+1.09%)
Oct 11, 2010 7.598 7.777 7.393 7.410 114,202 -0.16(-2.13%)
Oct 08, 2010 7.410 7.661 7.294 7.571 120,978 +0.21(+2.92%)
Oct 07, 2010 7.267 7.893 7.223 7.357 384,365 +0.10(+1.35%)
Oct 06, 2010 7.357 7.527 7.169 7.258 136,697 -0.09(-1.19%)
Oct 05, 2010 7.267 7.401 7.133 7.346 161,621 +0.17(+2.34%)
Oct 04, 2010 7.482 7.509 7.178 7.178 108,408 -0.36(-4.74%)
Oct 01, 2010 7.410 7.732 7.410 7.536 159,803 +0.16(+2.18%)
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%)
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.