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 (%)
Dec 30, 2011 5.444 5.444 5.238 5.363 104,596 -0.08(-1.48%)
Dec 29, 2011 5.283 5.453 5.184 5.444 62,139 +0.20(+3.75%)
Dec 28, 2011 5.399 5.453 5.220 5.247 93,196 -0.18(-3.29%)
Dec 27, 2011 5.265 5.453 5.229 5.426 50,922 +0.13(+2.36%)
Dec 23, 2011 5.292 5.444 5.220 5.301 74,277 +0.17(+3.31%)
Dec 21, 2011 5.006 5.158 4.738 5.131 68,004 +0.11(+2.14%)
Dec 20, 2011 4.952 5.095 4.908 5.024 143,422 +0.25(+5.24%)
Dec 19, 2011 5.185 5.220 4.756 4.773 144,137 -0.30(-5.99%)
Dec 16, 2011 5.220 5.319 5.042 5.077 171,070 -0.08(-1.56%)
Dec 15, 2011 5.185 5.238 5.024 5.158 73,835 +0.11(+2.12%)
Dec 14, 2011 5.185 5.243 4.961 5.051 104,920 -0.23(-4.40%)
Dec 13, 2011 5.453 5.614 5.229 5.283 127,097 -0.08(-1.50%)
Dec 12, 2011 5.346 5.390 5.069 5.363 84,257 -0.12(-2.12%)
Dec 09, 2011 5.328 5.533 5.194 5.480 117,560 +0.21(+3.90%)
Dec 08, 2011 5.426 5.623 5.238 5.274 81,917 -0.24(-4.38%)
Dec 07, 2011 5.480 5.596 5.390 5.515 81,612 -0.02(-0.32%)
Dec 06, 2011 5.560 5.605 5.462 5.533 91,350 -0.01(-0.16%)
Dec 05, 2011 5.757 5.757 5.453 5.542 160,542 -0.05(-0.96%)
Dec 02, 2011 5.524 5.676 5.497 5.596 132,413 +0.14(+2.62%)
Dec 01, 2011 5.819 5.819 5.372 5.453 120,689 -0.44(-7.44%)
Nov 30, 2011 5.587 5.891 5.587 5.891 152,127 +0.64(+12.27%)
Nov 29, 2011 5.238 5.381 5.238 5.247 55,685 +0.02(+0.34%)
Nov 28, 2011 5.051 5.408 5.051 5.229 146,749 +0.45(+9.35%)
Nov 25, 2011 4.916 5.102 4.747 4.782 76,243 -0.13(-2.73%)
Nov 23, 2011 5.167 5.176 4.916 4.916 99,150 -0.31(-5.98%)
Nov 22, 2011 5.390 5.480 5.229 5.229 168,679 -0.14(-2.66%)
Nov 21, 2011 5.587 5.712 5.363 5.372 188,078 -0.29(-5.21%)
Nov 18, 2011 5.730 5.820 5.632 5.667 114,706 +0.04(+0.63%)
Nov 17, 2011 5.775 5.909 5.587 5.632 74,713 -0.15(-2.63%)
Nov 16, 2011 5.846 6.034 5.775 5.784 116,045 -0.12(-1.97%)
Nov 15, 2011 5.685 5.998 5.596 5.900 154,564 +0.13(+2.17%)
Nov 14, 2011 5.944 6.066 5.721 5.775 120,852 -0.21(-3.58%)
Nov 11, 2011 5.658 6.213 5.596 5.989 384,063 +0.43(+7.72%)
Nov 10, 2011 6.052 6.052 5.480 5.560 210,392 -0.31(-5.33%)
Nov 09, 2011 6.159 6.257 5.864 5.873 193,122 -0.57(-8.88%)
Nov 08, 2011 6.481 6.481 6.159 6.445 147,363 +0.03(+0.42%)
Nov 07, 2011 6.579 6.579 6.141 6.418 102,268 -0.16(-2.45%)
Nov 04, 2011 6.418 6.606 6.338 6.579 113,110 +0.03(+0.41%)
Nov 03, 2011 6.651 6.651 6.248 6.552 163,931 +0.04(+0.55%)
Nov 02, 2011 6.436 6.615 6.079 6.517 293,614 +0.55(+9.13%)
Nov 01, 2011 6.606 6.633 5.730 5.971 915,791 -1.93(-24.43%)
Oct 31, 2011 7.822 8.063 7.419 7.902 290,076 -0.20(-2.43%)
Oct 28, 2011 7.866 8.421 7.616 8.099 249,793 +0.19(+2.37%)
Oct 27, 2011 7.509 8.045 7.435 7.911 288,247 +0.76(+10.63%)
Oct 26, 2011 7.115 7.303 6.928 7.151 158,109 +0.21(+2.96%)
Oct 25, 2011 7.062 7.178 6.758 6.946 138,818 -0.21(-2.88%)
Oct 24, 2011 6.740 7.276 6.695 7.151 171,579 +0.45(+6.67%)
Oct 21, 2011 6.704 6.722 6.409 6.704 207,149 +0.18(+2.74%)
Oct 20, 2011 6.427 6.597 6.168 6.525 167,099 +0.07(+1.11%)
Oct 19, 2011 6.963 6.963 6.382 6.454 193,645 -0.56(-8.03%)
Oct 18, 2011 6.633 7.115 6.365 7.017 155,866 +0.43(+6.51%)
Oct 17, 2011 6.838 6.999 6.418 6.588 215,430 -0.30(-4.41%)
Oct 14, 2011 6.758 7.089 6.614 6.892 251,916 +0.29(+4.47%)
Oct 13, 2011 6.293 6.651 6.096 6.597 254,892 +0.20(+3.07%)
Oct 12, 2011 5.792 6.722 5.766 6.400 482,468 +0.72(+12.58%)
Oct 11, 2011 4.970 5.712 4.961 5.685 322,317 +0.65(+12.97%)
Oct 10, 2011 4.943 5.042 4.791 5.033 329,659 +0.23(+4.84%)
Oct 07, 2011 5.059 5.077 4.756 4.800 172,885 -0.23(-4.62%)
Oct 06, 2011 4.809 5.051 4.586 5.033 267,405 +0.23(+4.84%)
Oct 05, 2011 4.523 4.850 4.478 4.800 261,557 +0.27(+5.92%)
Oct 04, 2011 4.130 4.541 3.996 4.532 368,305 +0.32(+7.64%)
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.