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 (%)
Jun 29, 2012 9.162 9.198 8.984 9.127 164,883 +0.19(+2.10%)
Jun 28, 2012 8.876 8.975 8.564 8.939 155,246 -0.08(-0.89%)
Jun 27, 2012 8.573 9.091 8.483 9.019 197,239 +0.45(+5.21%)
Jun 26, 2012 8.331 8.617 8.215 8.573 162,957 +0.30(+3.68%)
Jun 25, 2012 8.278 8.546 8.152 8.269 233,144 -0.10(-1.18%)
Jun 22, 2012 8.421 8.510 8.099 8.367 790,315 +0.00(+0.00%)
Jun 21, 2012 8.483 8.564 8.313 8.367 167,492 -0.13(-1.47%)
Jun 20, 2012 8.501 8.698 8.202 8.492 225,093 +0.01(+0.11%)
Jun 19, 2012 8.456 8.564 8.322 8.483 212,271 +0.12(+1.39%)
Jun 18, 2012 8.483 8.505 8.278 8.367 154,969 -0.20(-2.30%)
Jun 15, 2012 8.376 8.635 8.286 8.564 173,374 +0.19(+2.24%)
Jun 14, 2012 8.135 8.430 8.135 8.376 125,894 +0.21(+2.63%)
Jun 13, 2012 8.358 8.358 7.947 8.161 251,301 -0.18(-2.14%)
Jun 12, 2012 7.866 8.376 7.857 8.340 172,203 +0.51(+6.51%)
Jun 11, 2012 8.215 8.269 7.804 7.831 136,905 -0.28(-3.42%)
Jun 08, 2012 7.598 8.135 7.518 8.108 210,866 +0.46(+6.08%)
Jun 07, 2012 7.607 7.732 7.518 7.643 142,903 +0.11(+1.42%)
Jun 06, 2012 7.500 7.652 7.402 7.536 171,441 +0.13(+1.81%)
Jun 05, 2012 7.026 7.553 6.999 7.402 124,346 +0.34(+4.81%)
Jun 04, 2012 7.008 7.132 6.937 7.062 154,779 +0.07(+1.02%)
Jun 01, 2012 6.633 7.142 6.633 6.990 146,038 +0.09(+1.30%)
May 31, 2012 6.865 6.972 6.347 6.901 220,542 +0.04(+0.52%)
May 30, 2012 7.071 7.330 6.848 6.865 118,829 -0.35(-4.83%)
May 29, 2012 7.044 7.357 7.044 7.214 70,885 +0.22(+3.20%)
May 25, 2012 7.178 7.455 6.972 6.990 44,805 -0.19(-2.62%)
May 24, 2012 7.348 7.419 6.972 7.178 62,796 -0.15(-2.07%)
May 23, 2012 7.142 7.419 6.910 7.330 111,605 +0.15(+2.12%)
May 22, 2012 7.402 7.505 7.080 7.178 76,066 -0.24(-3.25%)
May 21, 2012 7.232 7.536 7.151 7.419 110,179 +0.23(+3.23%)
May 18, 2012 7.643 7.652 7.026 7.187 199,198 -0.45(-5.85%)
May 17, 2012 7.598 7.750 7.107 7.634 299,085 +0.04(+0.47%)
May 16, 2012 7.893 8.188 7.598 7.598 140,362 -0.27(-3.41%)
May 15, 2012 7.419 7.902 7.366 7.866 110,526 +0.43(+5.77%)
May 14, 2012 7.768 7.786 7.428 7.437 69,748 -0.41(-5.24%)
May 11, 2012 7.947 8.045 7.723 7.848 96,573 -0.22(-2.77%)
May 10, 2012 8.179 8.206 7.991 8.072 59,611 +0.01(+0.11%)
May 09, 2012 8.421 8.483 8.045 8.063 197,203 -0.56(-6.53%)
May 08, 2012 8.215 8.671 7.768 8.626 280,311 +0.27(+3.21%)
May 07, 2012 7.580 8.456 7.071 8.358 526,997 +1.70(+25.50%)
May 04, 2012 6.901 6.901 6.597 6.660 102,550 -0.30(-4.36%)
May 03, 2012 7.142 7.214 6.856 6.963 78,537 -0.20(-2.75%)
May 02, 2012 6.990 7.178 6.928 7.160 45,319 +0.08(+1.14%)
May 01, 2012 7.080 7.357 6.963 7.080 91,809 +0.01(+0.13%)
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%)
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.