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 31, 2008 1.841 2.047 1.841 2.047 146,276 +0.21(+11.71%)
Dec 30, 2008 1.806 1.833 1.788 1.833 163,605 +0.02(+0.99%)
Dec 29, 2008 1.886 1.895 1.788 1.815 156,683 -0.06(-3.33%)
Dec 26, 2008 1.868 1.886 1.833 1.877 36,134 +0.02(+0.96%)
Dec 24, 2008 1.931 1.931 1.824 1.859 27,681 -0.07(-3.70%)
Dec 23, 2008 1.859 2.136 1.815 1.931 134,680 +0.04(+1.89%)
Dec 22, 2008 2.029 2.074 1.824 1.895 111,371 -0.15(-7.42%)
Dec 19, 2008 2.047 2.271 1.788 2.047 309,643 +0.04(+1.78%)
Dec 18, 2008 2.020 2.110 1.949 2.011 181,545 -0.06(-3.02%)
Dec 17, 2008 2.056 2.092 1.913 2.074 96,385 -0.01(-0.43%)
Dec 16, 2008 1.993 2.110 1.904 2.083 201,300 +0.12(+5.91%)
Dec 15, 2008 2.074 2.136 1.931 1.967 209,230 -0.14(-6.78%)
Dec 12, 2008 1.788 2.145 1.788 2.110 230,700 +0.22(+11.85%)
Dec 11, 2008 1.895 2.020 1.850 1.886 292,392 -0.08(-4.09%)
Dec 10, 2008 1.654 2.065 1.645 1.967 352,457 +0.33(+20.22%)
Dec 09, 2008 1.448 1.645 1.368 1.636 490,463 +0.22(+15.82%)
Dec 08, 2008 1.198 1.493 1.162 1.412 491,117 +0.21(+17.04%)
Dec 05, 2008 1.046 1.207 0.8939 1.207 227,250 +0.19(+18.42%)
Dec 04, 2008 1.126 1.189 1.010 1.019 658,080 -0.13(-10.94%)
Dec 03, 2008 1.126 1.296 1.117 1.144 260,105 -0.12(-9.22%)
Dec 02, 2008 1.144 1.269 1.117 1.260 269,811 +0.13(+11.90%)
Dec 01, 2008 1.251 1.305 1.117 1.126 352,453 -0.13(-10.00%)
Nov 28, 2008 1.323 1.323 1.037 1.251 240,054 +0.26(+26.13%)
Nov 26, 2008 1.153 1.386 0.9922 0.9922 609,009 -0.10(-9.02%)
Nov 25, 2008 1.243 1.475 1.073 1.091 370,358 -0.07(-6.15%)
Nov 24, 2008 0.9833 1.216 0.9475 1.162 411,187 +0.29(+34.02%)
Nov 21, 2008 1.162 1.162 0.7509 0.8671 496,950 -0.03(-3.00%)
Nov 20, 2008 1.207 1.207 0.8939 0.8939 280,343 -0.34(-27.54%)
Nov 19, 2008 1.430 1.430 1.234 1.234 428,122 -0.18(-12.66%)
Nov 18, 2008 1.430 1.502 1.350 1.412 356,778 -0.07(-4.82%)
Nov 17, 2008 1.430 1.850 1.430 1.484 764,143 +0.05(+3.75%)
Nov 14, 2008 1.546 1.591 1.430 1.430 481,435 -0.08(-5.33%)
Nov 13, 2008 1.618 1.689 1.394 1.511 864,622 -0.10(-6.11%)
Nov 12, 2008 2.011 2.056 1.573 1.609 614,047 -0.38(-18.92%)
Nov 11, 2008 2.011 2.181 1.868 1.984 738,308 -0.02(-0.89%)
Nov 10, 2008 2.995 3.039 1.922 2.002 1,249,067 -1.08(-35.07%)
Nov 07, 2008 3.602 3.602 2.959 3.084 394,114 -0.44(-12.44%)
Nov 06, 2008 3.745 3.906 3.343 3.522 876,488 -0.29(-7.51%)
Nov 05, 2008 4.461 4.648 3.719 3.808 696,777 -0.83(-17.92%)
Nov 04, 2008 5.667 6.016 4.291 4.639 677,343 -2.11(-31.26%)
Nov 03, 2008 6.579 6.937 6.445 6.749 318,491 +0.30(+4.72%)
Oct 31, 2008 6.445 6.767 6.284 6.445 381,510 -0.02(-0.28%)
Oct 30, 2008 6.615 6.615 6.257 6.463 445,167 +0.05(+0.84%)
Oct 29, 2008 6.463 6.803 6.151 6.409 419,592 +0.01(+0.14%)
Oct 28, 2008 6.731 6.812 6.141 6.400 239,775 -0.22(-3.37%)
Oct 27, 2008 6.892 7.258 6.427 6.624 283,529 -0.28(-4.02%)
Oct 24, 2008 7.071 7.115 6.704 6.901 180,213 -0.72(-9.50%)
Oct 23, 2008 7.822 8.063 7.428 7.625 97,713 -0.12(-1.50%)
Oct 22, 2008 7.840 7.857 7.491 7.741 319,927 -0.21(-2.59%)
Oct 21, 2008 7.688 8.179 7.688 7.947 209,565 +0.16(+2.07%)
Oct 20, 2008 7.723 8.063 7.482 7.786 332,585 +0.20(+2.59%)
Oct 17, 2008 7.848 8.304 7.491 7.589 253,902 -0.34(-4.28%)
Oct 16, 2008 7.688 8.519 7.303 7.929 389,253 +0.33(+4.35%)
Oct 15, 2008 8.295 8.295 7.589 7.598 330,121 -0.76(-9.09%)
Oct 14, 2008 8.438 8.930 7.607 8.358 245,441 +0.13(+1.63%)
Oct 13, 2008 8.787 8.850 7.661 8.224 420,185 -0.47(-5.45%)
Oct 10, 2008 9.243 9.243 7.321 8.698 319,022 -0.66(-7.07%)
Oct 09, 2008 10.86 10.99 9.332 9.359 200,026 -1.37(-12.75%)
Oct 08, 2008 10.91 11.08 10.19 10.73 297,077 -0.29(-2.60%)
Oct 07, 2008 11.84 11.89 10.74 11.01 275,131 -0.64(-5.52%)
Oct 06, 2008 11.34 11.75 10.73 11.66 335,752 +0.93(+8.67%)
Oct 03, 2008 11.08 11.44 10.73 10.73 109,786 -0.21(-1.88%)
Oct 02, 2008 11.84 11.84 10.74 10.93 209,836 -0.79(-6.71%)
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.