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 )

3.190 -0.060 (-1.85%)
Streaming Delayed Price Updated: 12:14 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 (%)
Dec 31, 2019 9.280 9.410 8.960 9.250 359,900 -0.10(-1.07%)
Dec 30, 2019 9.390 9.500 9.180 9.350 244,229 -0.15(-1.58%)
Dec 27, 2019 9.570 9.589 9.330 9.500 227,900 -0.01(-0.11%)
Dec 26, 2019 9.230 9.610 9.150 9.510 311,960 +0.21(+2.26%)
Dec 24, 2019 9.270 9.390 9.210 9.300 124,700 +0.07(+0.76%)
Dec 23, 2019 8.870 9.380 8.840 9.230 300,515 +0.38(+4.29%)
Dec 20, 2019 8.720 9.000 8.630 8.850 623,600 +0.13(+1.49%)
Dec 19, 2019 8.570 8.820 8.396 8.720 188,120 +0.11(+1.28%)
Dec 18, 2019 8.260 8.670 8.220 8.610 218,632 +0.37(+4.49%)
Dec 17, 2019 8.530 8.530 8.180 8.240 233,036 -0.27(-3.12%)
Dec 16, 2019 8.330 8.580 8.330 8.505 228,469 +0.21(+2.47%)
Dec 13, 2019 8.220 8.520 8.180 8.300 219,100 +0.03(+0.36%)
Dec 12, 2019 8.250 8.580 7.980 8.270 253,216 +0.02(+0.24%)
Dec 11, 2019 7.870 8.450 7.870 8.250 315,416 +0.41(+5.23%)
Dec 10, 2019 8.040 8.330 7.780 7.840 388,450 -0.15(-1.88%)
Dec 09, 2019 7.870 8.240 7.870 7.990 273,089 -0.00(-0.06%)
Dec 06, 2019 7.860 8.025 7.620 7.995 743,900 +0.09(+1.20%)
Dec 05, 2019 8.050 8.107 7.885 7.900 151,855 -0.14(-1.74%)
Dec 04, 2019 8.340 8.370 8.000 8.040 287,006 -0.23(-2.78%)
Dec 03, 2019 8.350 8.350 8.090 8.270 234,174 -0.26(-3.05%)
Dec 02, 2019 8.710 8.860 8.470 8.530 338,237 -0.18(-2.07%)
Nov 29, 2019 8.610 8.790 8.560 8.710 114,500 +0.06(+0.64%)
Nov 27, 2019 8.610 8.880 8.540 8.655 240,400 -0.02(-0.17%)
Nov 26, 2019 8.730 8.780 8.400 8.670 329,101 +0.07(+0.81%)
Nov 25, 2019 8.850 9.010 8.550 8.600 257,366 -0.07(-0.81%)
Nov 22, 2019 8.740 8.950 8.600 8.670 278,200 -0.01(-0.12%)
Nov 21, 2019 8.990 9.050 8.610 8.680 164,095 -0.27(-3.02%)
Nov 20, 2019 9.160 9.390 8.860 8.950 232,346 -0.32(-3.40%)
Nov 19, 2019 9.390 9.480 9.110 9.265 182,261 -0.02(-0.27%)
Nov 18, 2019 9.620 9.640 9.120 9.290 217,446 -0.38(-3.93%)
Nov 15, 2019 9.620 9.800 9.504 9.670 148,700 +0.16(+1.74%)
Nov 14, 2019 9.370 9.720 9.310 9.505 184,763 +0.10(+1.01%)
Nov 13, 2019 9.500 9.705 9.340 9.410 257,561 -0.32(-3.34%)
Nov 12, 2019 9.050 9.830 8.715 9.735 555,979 +0.54(+5.93%)
Nov 11, 2019 9.070 9.860 8.900 9.190 398,792 +0.41(+4.73%)
Nov 08, 2019 7.580 8.950 7.020 8.775 735,200 +1.08(+14.11%)
Nov 07, 2019 7.690 7.830 7.560 7.690 186,079 +0.17(+2.26%)
Nov 06, 2019 8.140 8.200 7.360 7.520 351,177 -0.72(-8.79%)
Nov 05, 2019 7.980 8.300 7.850 8.245 201,247 +0.28(+3.58%)
Nov 04, 2019 7.670 8.120 7.650 7.960 261,755 +0.42(+5.57%)
Nov 01, 2019 7.250 7.630 7.160 7.540 169,100 +0.32(+4.43%)
Oct 31, 2019 7.060 7.250 6.680 7.220 172,785 +0.10(+1.40%)
Oct 30, 2019 6.610 7.170 6.550 7.120 263,157 +0.51(+7.72%)
Oct 29, 2019 6.700 6.700 6.510 6.610 222,916 -0.10(-1.49%)
Oct 28, 2019 6.500 6.900 6.450 6.710 209,343 +0.24(+3.71%)
Oct 25, 2019 6.420 6.495 6.320 6.470 265,500 +0.06(+0.94%)
Oct 24, 2019 6.790 6.810 6.225 6.410 330,209 -0.34(-5.04%)
Oct 23, 2019 7.240 7.300 6.640 6.750 287,948 -0.63(-8.54%)
Oct 22, 2019 7.290 7.390 7.010 7.380 190,027 +0.10(+1.37%)
Oct 21, 2019 7.640 7.640 7.104 7.280 335,010 -0.28(-3.70%)
Oct 18, 2019 7.430 7.610 7.325 7.560 147,600 +0.13(+1.75%)
Oct 17, 2019 7.260 7.550 7.250 7.430 223,485 +0.23(+3.19%)
Oct 16, 2019 7.160 7.300 7.030 7.200 204,800 -0.03(-0.41%)
Oct 15, 2019 6.970 7.290 6.970 7.230 123,163 +0.22(+3.14%)
Oct 14, 2019 6.720 7.060 6.340 7.010 219,349 +0.23(+3.39%)
Oct 11, 2019 6.610 6.890 6.530 6.780 240,600 +0.32(+4.95%)
Oct 10, 2019 6.450 6.550 6.290 6.460 188,317 -0.02(-0.31%)
Oct 09, 2019 6.550 6.590 6.390 6.480 98,799 +0.04(+0.54%)
Oct 08, 2019 6.460 6.530 6.330 6.445 171,966 -0.15(-2.35%)
Oct 07, 2019 6.610 6.870 6.510 6.600 143,945 -0.13(-1.93%)
Oct 04, 2019 6.690 6.830 6.580 6.730 211,400 +0.11(+1.66%)
Oct 03, 2019 6.830 6.830 6.480 6.620 137,124 -0.16(-2.36%)
Oct 02, 2019 6.920 6.920 6.570 6.780 249,505 -0.25(-3.56%)
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.