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 +0.270 (+7.65%)
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, 2012 7.464 7.464 7.035 7.071 80,750 -0.42(-5.61%)
Apr 27, 2012 7.348 7.527 7.258 7.491 44,987 +0.15(+2.07%)
Apr 26, 2012 7.589 7.589 7.258 7.339 67,529 -0.26(-3.41%)
Apr 25, 2012 7.777 7.920 7.455 7.598 98,753 -0.05(-0.70%)
Apr 24, 2012 7.303 7.652 7.303 7.652 76,855 +0.34(+4.65%)
Apr 23, 2012 7.205 7.348 7.196 7.312 97,091 -0.10(-1.33%)
Apr 20, 2012 7.410 7.571 7.375 7.410 87,684 +0.14(+1.97%)
Apr 19, 2012 7.339 7.417 7.214 7.267 91,602 -0.09(-1.22%)
Apr 18, 2012 7.357 7.455 7.250 7.357 72,256 -0.07(-0.96%)
Apr 17, 2012 7.241 7.580 7.142 7.428 161,928 +0.26(+3.62%)
Apr 16, 2012 7.062 7.232 6.946 7.169 88,236 +0.14(+2.04%)
Apr 13, 2012 7.214 7.375 6.928 7.026 128,122 -0.24(-3.32%)
Apr 12, 2012 6.695 7.303 6.642 7.267 258,460 +0.58(+8.69%)
Apr 11, 2012 6.704 6.946 6.651 6.686 170,005 +0.08(+1.22%)
Apr 10, 2012 6.910 7.258 6.543 6.606 282,420 -0.30(-4.40%)
Apr 09, 2012 6.955 7.062 6.812 6.910 140,439 -0.26(-3.62%)
Apr 05, 2012 7.384 7.428 7.142 7.169 150,692 -0.29(-3.84%)
Apr 04, 2012 7.223 7.500 7.151 7.455 159,727 +0.08(+1.09%)
Apr 03, 2012 7.857 7.929 7.330 7.375 178,303 -0.48(-6.14%)
Apr 02, 2012 7.330 7.929 7.214 7.857 189,614 +0.56(+7.72%)
Mar 30, 2012 7.679 7.679 7.241 7.294 195,625 -0.29(-3.77%)
Mar 29, 2012 7.723 7.768 7.402 7.580 194,968 -0.26(-3.31%)
Mar 28, 2012 7.938 8.072 7.688 7.840 161,326 -0.10(-1.24%)
Mar 27, 2012 8.108 8.295 7.929 7.938 218,614 -0.18(-2.20%)
Mar 26, 2012 8.108 8.474 8.027 8.117 266,901 +0.19(+2.37%)
Mar 23, 2012 7.965 8.143 7.813 7.929 235,555 -0.03(-0.34%)
Mar 22, 2012 7.786 8.027 7.786 7.956 144,740 +0.04(+0.45%)
Mar 21, 2012 7.741 7.974 7.741 7.920 197,126 +0.24(+3.14%)
Mar 20, 2012 7.840 8.072 7.580 7.679 172,792 -0.28(-3.48%)
Mar 19, 2012 7.393 8.161 7.276 7.956 272,901 +0.51(+6.84%)
Mar 16, 2012 7.661 7.670 7.250 7.446 147,634 -0.20(-2.57%)
Mar 15, 2012 7.473 7.670 7.258 7.643 93,895 +0.16(+2.15%)
Mar 14, 2012 7.545 7.598 7.321 7.482 100,893 -0.07(-0.95%)
Mar 13, 2012 7.107 7.598 6.758 7.553 286,964 +0.53(+7.51%)
Mar 12, 2012 7.562 7.562 6.838 7.026 294,300 -0.52(-6.87%)
Mar 09, 2012 7.527 7.759 7.455 7.545 171,890 -0.02(-0.24%)
Mar 08, 2012 7.482 7.616 7.321 7.562 65,063 +0.14(+1.93%)
Mar 07, 2012 7.437 7.589 7.384 7.419 107,354 +0.02(+0.24%)
Mar 06, 2012 7.750 7.777 7.384 7.402 177,372 -0.51(-6.44%)
Mar 05, 2012 7.688 7.920 7.545 7.911 249,897 +0.21(+2.67%)
Mar 02, 2012 7.822 7.929 7.393 7.705 250,450 -0.15(-1.93%)
Mar 01, 2012 8.045 8.251 7.822 7.857 194,228 -0.13(-1.68%)
Feb 29, 2012 8.260 8.447 7.991 7.991 172,400 -0.28(-3.35%)
Feb 28, 2012 8.510 8.635 8.269 8.269 111,871 -0.21(-2.53%)
Feb 27, 2012 8.394 8.573 7.920 8.483 150,746 +0.03(+0.32%)
Feb 24, 2012 8.671 8.742 8.421 8.456 101,244 -0.18(-2.07%)
Feb 23, 2012 8.501 8.724 8.376 8.635 111,156 +0.19(+2.22%)
Feb 22, 2012 8.599 8.751 8.430 8.447 144,707 -0.21(-2.48%)
Feb 21, 2012 8.751 8.939 8.475 8.662 183,683 -0.04(-0.51%)
Feb 17, 2012 8.993 9.037 8.653 8.707 138,194 -0.31(-3.47%)
Feb 16, 2012 8.528 9.046 8.447 9.019 149,336 +0.46(+5.43%)
Feb 15, 2012 8.993 9.046 8.546 8.555 136,447 -0.38(-4.30%)
Feb 14, 2012 9.046 9.109 8.680 8.939 152,618 -0.14(-1.57%)
Feb 13, 2012 8.313 9.207 8.304 9.082 282,905 +0.89(+10.92%)
Feb 10, 2012 8.358 8.367 7.867 8.188 211,812 -0.30(-3.58%)
Feb 09, 2012 8.403 8.662 8.322 8.492 170,206 +0.14(+1.71%)
Feb 08, 2012 8.179 8.367 7.866 8.349 171,649 +0.17(+2.08%)
Feb 07, 2012 8.126 8.233 7.983 8.179 126,341 +0.06(+0.77%)
Feb 06, 2012 7.983 8.331 7.974 8.117 168,794 +0.03(+0.33%)
Feb 03, 2012 8.224 8.313 8.009 8.090 226,397 +0.10(+1.23%)
Feb 02, 2012 7.527 8.117 7.384 7.991 276,525 +0.51(+6.81%)
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.