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 (%)
Jul 31, 2009 1.922 2.333 1.904 2.235 121,648 +0.31(+16.28%)
Jul 30, 2009 1.971 2.047 1.877 1.922 42,162 -0.01(-0.46%)
Jul 29, 2009 1.967 2.002 1.931 1.931 46,367 -0.04(-2.26%)
Jul 28, 2009 2.101 2.101 1.797 1.976 161,114 -0.10(-4.74%)
Jul 27, 2009 2.145 2.414 2.020 2.074 327,724 -0.34(-14.07%)
Jul 24, 2009 1.636 2.414 1.520 2.414 345,769 +0.79(+48.35%)
Jul 23, 2009 1.538 1.627 1.520 1.627 152,253 +0.12(+7.69%)
Jul 22, 2009 1.448 1.546 1.430 1.511 57,638 +0.08(+5.62%)
Jul 21, 2009 1.743 1.743 1.430 1.430 49,448 -0.05(-3.61%)
Jul 20, 2009 1.439 1.546 1.439 1.484 65,707 +0.04(+3.11%)
Jul 17, 2009 1.502 1.582 1.403 1.439 146,725 -0.06(-4.17%)
Jul 16, 2009 1.466 1.502 1.412 1.502 42,101 -0.01(-0.59%)
Jul 15, 2009 1.314 1.511 1.314 1.511 137,346 +0.20(+14.97%)
Jul 14, 2009 1.262 1.332 1.262 1.314 76,298 +0.04(+2.80%)
Jul 13, 2009 1.278 1.341 1.251 1.278 44,007 -0.03(-2.06%)
Jul 10, 2009 1.251 1.412 1.243 1.305 166,322 +0.10(+8.15%)
Jul 09, 2009 1.207 1.260 1.180 1.207 60,125 +0.04(+3.85%)
Jul 08, 2009 1.296 1.466 1.153 1.162 190,218 -0.13(-10.35%)
Jul 07, 2009 1.350 1.368 1.296 1.296 245,227 -0.11(-7.64%)
Jul 06, 2009 1.403 1.439 1.377 1.403 86,361 -0.07(-4.85%)
Jul 02, 2009 1.466 1.555 1.403 1.475 55,202 -0.01(-0.60%)
Jul 01, 2009 1.439 1.520 1.412 1.484 66,788 -0.02(-1.19%)
Jun 30, 2009 1.511 1.511 1.394 1.502 110,833 +0.04(+2.44%)
Jun 29, 2009 1.341 1.484 1.341 1.466 251,539 +0.18(+13.89%)
Jun 26, 2009 1.573 1.573 1.287 1.287 4,335,990 -0.29(-18.64%)
Jun 25, 2009 1.555 1.582 1.475 1.582 71,882 +0.10(+6.63%)
Jun 24, 2009 1.448 1.609 1.394 1.484 117,308 +0.05(+3.75%)
Jun 23, 2009 1.386 1.475 1.359 1.430 92,031 +0.01(+0.63%)
Jun 22, 2009 1.520 1.537 1.421 1.421 82,185 -0.08(-5.36%)
Jun 19, 2009 1.421 1.520 1.421 1.502 143,034 +0.11(+7.69%)
Jun 18, 2009 1.386 1.493 1.386 1.394 57,592 +0.00(+0.00%)
Jun 17, 2009 1.448 1.448 1.368 1.394 49,753 -0.04(-3.11%)
Jun 16, 2009 1.564 1.573 1.439 1.439 53,147 -0.09(-5.85%)
Jun 15, 2009 1.475 1.538 1.457 1.529 61,791 +0.02(+1.18%)
Jun 12, 2009 1.502 1.511 1.457 1.511 43,577 +0.00(+0.00%)
Jun 11, 2009 1.546 1.555 1.493 1.511 91,478 +0.02(+1.20%)
Jun 10, 2009 1.555 1.600 1.475 1.493 75,077 -0.02(-1.18%)
Jun 09, 2009 1.582 1.582 1.502 1.511 31,040 -0.05(-3.43%)
Jun 08, 2009 1.511 1.609 1.484 1.564 65,382 +0.04(+2.34%)
Jun 05, 2009 1.520 1.582 1.484 1.529 106,876 +0.01(+0.59%)
Jun 04, 2009 1.430 1.520 1.386 1.520 97,737 +0.11(+7.59%)
Jun 03, 2009 1.394 1.475 1.394 1.412 72,098 +0.02(+1.28%)
Jun 02, 2009 1.386 1.403 1.386 1.394 54,935 -0.05(-3.70%)
Jun 01, 2009 1.421 1.457 1.386 1.448 112,591 +0.07(+5.19%)
May 29, 2009 1.314 1.377 1.260 1.377 110,004 +0.06(+4.76%)
May 28, 2009 1.332 1.350 1.287 1.314 66,001 +0.00(+0.00%)
May 27, 2009 1.341 1.341 1.260 1.314 58,330 -0.03(-2.00%)
May 26, 2009 1.269 1.341 1.260 1.341 114,098 +0.06(+4.89%)
May 22, 2009 1.278 1.323 1.269 1.278 62,698 +0.02(+1.42%)
May 21, 2009 1.341 1.350 1.260 1.260 93,228 -0.09(-6.62%)
May 20, 2009 1.520 1.520 1.341 1.350 115,800 -0.11(-7.36%)
May 19, 2009 1.555 1.609 1.448 1.457 120,710 -0.01(-0.61%)
May 18, 2009 1.243 1.555 1.243 1.466 186,313 +0.29(+24.24%)
May 15, 2009 1.251 1.251 1.135 1.180 125,498 -0.04(-2.94%)
May 14, 2009 1.323 1.323 1.180 1.216 75,743 -0.11(-8.11%)
May 13, 2009 1.609 1.645 1.323 1.323 170,844 -0.30(-18.68%)
May 12, 2009 1.573 1.824 1.573 1.627 171,772 +0.13(+8.98%)
May 11, 2009 1.475 1.645 1.430 1.493 284,955 +0.07(+5.03%)
May 08, 2009 1.439 1.475 1.377 1.421 165,761 +0.06(+4.61%)
May 07, 2009 1.439 1.493 1.359 1.359 114,040 -0.12(-7.88%)
May 06, 2009 1.502 1.529 1.386 1.475 205,840 +0.04(+2.48%)
May 05, 2009 1.243 1.546 1.243 1.439 230,271 +0.18(+14.18%)
May 04, 2009 1.251 1.269 1.162 1.260 124,506 +0.10(+8.46%)
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.