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 )

3.210 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2013 7.956 8.099 7.857 8.054 0 +0.13(+1.69%)
Apr 29, 2013 7.714 8.018 7.679 7.920 36,407 +0.28(+3.63%)
Apr 26, 2013 7.831 7.831 7.625 7.643 33,916 -0.21(-2.62%)
Apr 25, 2013 8.063 8.072 7.813 7.848 0 -0.21(-2.55%)
Apr 24, 2013 7.813 8.108 7.813 8.054 50,583 +0.26(+3.33%)
Apr 23, 2013 7.652 7.831 7.652 7.795 29,945 +0.23(+3.07%)
Apr 22, 2013 7.732 7.902 7.482 7.562 42,797 -0.17(-2.20%)
Apr 19, 2013 7.688 7.831 7.627 7.732 31,572 +0.04(+0.58%)
Apr 18, 2013 7.813 7.911 7.598 7.688 48,703 -0.08(-1.04%)
Apr 17, 2013 7.983 8.134 7.696 7.768 67,582 -0.32(-3.98%)
Apr 16, 2013 7.857 8.152 7.857 8.090 42,082 +0.33(+4.26%)
Apr 15, 2013 8.206 8.260 7.652 7.759 64,896 -0.46(-5.55%)
Apr 12, 2013 7.983 8.269 7.956 8.215 25,304 +0.16(+2.00%)
Apr 11, 2013 8.018 8.135 8.018 8.054 22,306 +0.00(+0.00%)
Apr 10, 2013 7.902 8.143 7.902 8.054 59,489 +0.19(+2.39%)
Apr 09, 2013 7.929 7.974 7.840 7.866 30,221 -0.07(-0.90%)
Apr 08, 2013 7.840 8.072 7.813 7.938 46,188 +0.05(+0.68%)
Apr 05, 2013 7.705 8.099 7.677 7.884 39,305 -0.02(-0.23%)
Apr 04, 2013 7.911 7.911 7.741 7.902 42,946 +0.00(+0.00%)
Apr 03, 2013 8.072 8.121 7.786 7.902 91,181 -0.14(-1.78%)
Apr 02, 2013 8.349 8.385 8.000 8.045 58,827 -0.22(-2.70%)
Apr 01, 2013 8.465 8.519 7.920 8.269 71,320 -0.19(-2.22%)
Mar 28, 2013 8.689 8.689 8.447 8.456 50,195 -0.21(-2.37%)
Mar 27, 2013 8.751 8.850 8.612 8.662 33,332 -0.19(-2.12%)
Mar 26, 2013 8.939 8.939 8.760 8.850 43,032 -0.06(-0.70%)
Mar 25, 2013 8.868 8.912 8.796 8.912 25,724 +0.00(+0.00%)
Mar 22, 2013 8.850 8.912 8.742 8.912 32,516 +0.08(+0.91%)
Mar 21, 2013 8.814 8.930 8.581 8.832 27,491 -0.04(-0.50%)
Mar 20, 2013 8.939 9.019 8.833 8.876 169,969 +0.02(+0.20%)
Mar 19, 2013 8.966 9.019 8.805 8.859 61,018 -0.11(-1.20%)
Mar 18, 2013 8.564 9.002 8.345 8.966 104,457 +0.37(+4.26%)
Mar 15, 2013 8.626 8.698 8.568 8.599 130,887 -0.12(-1.33%)
Mar 14, 2013 8.349 8.769 8.340 8.716 148,103 +0.41(+4.90%)
Mar 13, 2013 8.322 8.394 8.143 8.309 119,151 -0.01(-0.16%)
Mar 12, 2013 8.251 8.492 8.188 8.322 55,381 +0.04(+0.43%)
Mar 11, 2013 8.304 8.625 7.924 8.286 115,386 -0.09(-1.07%)
Mar 08, 2013 8.286 8.474 8.108 8.376 40,061 +0.18(+2.18%)
Mar 07, 2013 8.108 8.269 8.045 8.197 15,086 +0.09(+1.10%)
Mar 06, 2013 8.063 8.203 7.840 8.108 29,517 +0.05(+0.67%)
Mar 05, 2013 7.938 8.090 7.893 8.054 76,162 +0.12(+1.46%)
Mar 04, 2013 7.902 8.009 7.759 7.938 37,832 +0.03(+0.34%)
Mar 01, 2013 7.705 7.938 7.491 7.911 43,929 +0.17(+2.19%)
Feb 28, 2013 7.911 7.938 7.705 7.741 71,908 -0.12(-1.48%)
Feb 27, 2013 7.875 7.965 7.813 7.857 49,203 -0.01(-0.11%)
Feb 26, 2013 7.822 8.099 7.822 7.866 24,303 +0.09(+1.15%)
Feb 25, 2013 8.197 8.233 7.729 7.777 57,645 -0.43(-5.23%)
Feb 22, 2013 8.117 8.260 8.090 8.206 32,638 +0.15(+1.89%)
Feb 21, 2013 8.367 8.367 7.706 8.054 112,564 -0.31(-3.74%)
Feb 20, 2013 8.519 8.742 8.304 8.367 69,895 -0.13(-1.47%)
Feb 19, 2013 8.269 8.608 8.269 8.492 107,126 +0.27(+3.26%)
Feb 15, 2013 8.295 8.349 8.099 8.224 37,919 +0.03(+0.33%)
Feb 14, 2013 8.242 8.385 8.000 8.197 17,633 +0.06(+0.77%)
Feb 13, 2013 8.269 8.492 8.121 8.135 19,228 -0.10(-1.19%)
Feb 12, 2013 8.260 8.358 8.099 8.233 24,248 +0.01(+0.11%)
Feb 11, 2013 8.206 8.256 8.028 8.224 13,398 +0.04(+0.44%)
Feb 08, 2013 8.054 8.349 7.857 8.188 15,187 +0.12(+1.44%)
Feb 07, 2013 8.206 8.206 7.951 8.072 32,719 -0.17(-2.06%)
Feb 06, 2013 8.000 8.358 7.849 8.242 41,673 +0.14(+1.77%)
Feb 04, 2013 8.322 8.421 8.072 8.099 36,820 -0.29(-3.51%)
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.