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 )

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2008 9.145 9.162 8.608 8.975 20,366 -0.04(-0.40%)
Apr 29, 2008 8.975 9.288 8.850 9.011 22,116 +0.14(+1.61%)
Apr 28, 2008 9.011 9.073 8.850 8.868 10,050 -0.02(-0.20%)
Apr 25, 2008 8.778 9.002 8.778 8.885 14,482 +0.04(+0.51%)
Apr 24, 2008 8.957 9.019 8.742 8.841 7,558 -0.01(-0.10%)
Apr 23, 2008 9.244 9.244 8.573 8.850 15,204 -0.02(-0.20%)
Apr 22, 2008 8.456 8.939 8.456 8.868 14,570 +0.06(+0.71%)
Apr 21, 2008 9.011 9.091 8.805 8.805 13,227 -0.12(-1.30%)
Apr 18, 2008 8.975 9.118 8.868 8.921 15,936 +0.16(+1.84%)
Apr 17, 2008 8.698 8.903 8.684 8.760 21,947 +0.18(+2.08%)
Apr 16, 2008 8.671 9.046 8.394 8.581 87,594 -0.32(-3.61%)
Apr 15, 2008 8.716 9.341 8.662 8.903 31,675 -0.09(-0.99%)
Apr 14, 2008 9.127 9.127 8.814 8.993 23,612 -0.12(-1.28%)
Apr 11, 2008 9.011 9.234 8.850 9.109 23,455 +0.24(+2.72%)
Apr 10, 2008 8.787 8.948 8.724 8.868 41,029 -0.04(-0.40%)
Apr 09, 2008 8.546 9.028 8.546 8.903 19,804 -0.04(-0.50%)
Apr 08, 2008 8.519 9.019 8.430 8.948 23,419 +0.07(+0.81%)
Apr 07, 2008 8.331 9.091 8.117 8.876 38,554 +0.04(+0.40%)
Apr 04, 2008 8.778 8.841 8.716 8.841 8,613 -0.08(-0.90%)
Apr 03, 2008 8.796 9.149 8.653 8.921 20,628 +0.19(+2.15%)
Apr 02, 2008 8.823 9.185 8.733 8.733 23,500 +0.01(+0.10%)
Apr 01, 2008 8.894 9.285 8.072 8.724 56,686 +0.03(+0.31%)
Mar 31, 2008 8.903 9.037 8.599 8.698 19,465 -0.13(-1.52%)
Mar 28, 2008 8.984 9.252 8.707 8.832 15,128 -0.12(-1.30%)
Mar 27, 2008 8.832 9.100 8.662 8.948 51,643 +0.03(+0.30%)
Mar 26, 2008 8.635 9.028 8.376 8.921 39,545 +0.15(+1.73%)
Mar 25, 2008 8.260 8.769 7.634 8.769 59,546 +0.59(+7.21%)
Mar 24, 2008 7.553 8.376 7.553 8.179 64,753 +0.65(+8.67%)
Mar 21, 2008 7.787 8.090 7.375 7.527 17,249 +0.00(+0.00%)
Mar 20, 2008 7.787 8.090 7.375 7.527 17,249 -0.07(-0.94%)
Mar 19, 2008 7.688 7.705 7.536 7.598 8,258 +0.07(+0.95%)
Mar 18, 2008 7.656 7.656 7.196 7.527 43,380 +0.05(+0.72%)
Mar 17, 2008 7.688 7.689 7.133 7.473 32,069 -0.32(-4.13%)
Mar 14, 2008 8.885 8.885 7.598 7.795 25,577 -0.34(-4.18%)
Mar 13, 2008 8.286 8.394 8.054 8.135 16,750 -0.23(-2.78%)
Mar 12, 2008 8.027 8.581 8.000 8.367 8,591 +0.33(+4.12%)
Mar 11, 2008 8.206 8.206 7.312 8.036 33,146 +0.05(+0.67%)
Mar 10, 2008 8.072 8.340 7.983 7.983 44,432 -0.04(-0.56%)
Mar 07, 2008 8.036 8.385 7.911 8.027 27,394 -0.34(-4.06%)
Mar 06, 2008 8.358 8.546 8.215 8.367 12,753 +0.10(+1.19%)
Mar 05, 2008 8.689 8.689 7.920 8.269 63,496 -0.13(-1.60%)
Mar 04, 2008 8.152 8.850 8.063 8.403 40,617 +0.20(+2.40%)
Mar 03, 2008 8.689 8.689 8.117 8.206 58,479 -0.50(-5.75%)
Feb 29, 2008 8.859 8.894 8.492 8.707 29,555 -0.22(-2.50%)
Feb 28, 2008 9.100 9.118 8.564 8.930 19,800 -0.15(-1.67%)
Feb 27, 2008 9.288 9.288 8.653 9.082 31,842 +0.02(+0.20%)
Feb 26, 2008 9.252 9.270 8.751 9.064 53,630 -0.13(-1.36%)
Feb 25, 2008 8.662 9.270 8.412 9.189 40,292 +0.53(+6.09%)
Feb 22, 2008 8.716 8.948 8.519 8.662 26,056 -0.05(-0.62%)
Feb 21, 2008 8.948 8.984 8.564 8.716 93,277 +0.19(+2.20%)
Feb 20, 2008 8.635 8.876 8.367 8.528 32,039 -0.13(-1.45%)
Feb 19, 2008 8.143 8.939 8.099 8.653 76,145 +0.63(+7.80%)
Feb 18, 2008 8.081 8.313 7.884 8.027 17,468 +0.00(+0.00%)
Feb 15, 2008 8.081 8.313 7.884 8.027 17,468 -0.11(-1.32%)
Feb 14, 2008 8.349 8.349 7.965 8.135 30,449 -0.18(-2.15%)
Feb 13, 2008 8.251 8.412 8.126 8.313 51,891 +0.50(+6.41%)
Feb 12, 2008 7.723 8.269 7.697 7.813 62,826 +0.09(+1.16%)
Feb 11, 2008 7.482 8.108 7.437 7.723 50,167 +0.29(+3.85%)
Feb 08, 2008 7.562 7.562 7.303 7.437 25,487 -0.12(-1.54%)
Feb 07, 2008 7.536 7.956 7.428 7.553 30,681 +0.01(+0.12%)
Feb 06, 2008 7.491 7.670 7.402 7.545 36,185 +0.04(+0.60%)
Feb 05, 2008 7.580 7.893 7.500 7.500 16,957 -0.20(-2.56%)
Feb 04, 2008 7.616 8.340 7.509 7.697 54,169 +0.04(+0.58%)
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.