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 )

3.170 -0.080 (-2.46%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 30, 2004 9.882 10.37 9.882 10.00 49,669 +0.07(+0.72%)
Jul 29, 2004 10.12 10.15 9.752 9.931 28,079 +0.13(+1.28%)
Jul 28, 2004 10.53 10.53 9.788 9.806 44,188 -0.52(-5.02%)
Jul 27, 2004 10.19 10.65 9.833 10.32 97,997 +0.21(+2.12%)
Jul 26, 2004 9.726 10.12 9.592 10.11 45,642 +0.44(+4.53%)
Jul 23, 2004 10.00 10.00 9.180 9.672 34,343 -0.07(-0.73%)
Jul 22, 2004 9.386 9.931 9.341 9.744 35,909 +0.33(+3.51%)
Jul 21, 2004 10.07 10.36 9.413 9.413 64,772 -0.87(-8.44%)
Jul 20, 2004 10.25 10.34 10.07 10.28 38,259 +0.06(+0.61%)
Jul 19, 2004 9.976 10.42 9.940 10.22 41,950 +0.34(+3.44%)
Jul 16, 2004 10.12 10.24 9.833 9.878 136,592 -0.13(-1.25%)
Jul 15, 2004 9.851 10.39 9.744 10.00 275,645 +0.32(+3.32%)
Jul 14, 2004 9.466 9.833 9.404 9.681 227,094 +0.15(+1.59%)
Jul 13, 2004 9.395 9.904 9.395 9.529 56,382 -0.07(-0.74%)
Jul 12, 2004 9.306 9.833 9.306 9.601 317,036 +0.21(+2.29%)
Jul 09, 2004 9.368 9.824 8.537 9.386 324,420 -0.58(-5.83%)
Jul 08, 2004 10.15 10.24 9.967 9.967 42,845 -0.28(-2.70%)
Jul 07, 2004 10.28 10.28 10.16 10.24 23,156 +0.10(+0.97%)
Jul 06, 2004 10.63 10.63 10.15 10.15 41,279 -0.58(-5.42%)
Jul 02, 2004 10.69 10.73 10.46 10.73 24,051 +0.16(+1.52%)
Jul 01, 2004 11.34 11.40 10.40 10.57 78,532 -0.80(-7.00%)
Jun 30, 2004 11.57 11.57 11.08 11.36 55,934 +0.06(+0.55%)
Jun 29, 2004 11.26 11.44 10.92 11.30 87,593 +0.15(+1.36%)
Jun 28, 2004 11.40 11.56 11.15 11.15 46,537 -0.25(-2.20%)
Jun 25, 2004 11.33 11.44 10.16 11.40 319,050 -0.09(-0.78%)
Jun 24, 2004 11.73 11.73 11.33 11.49 73,386 -0.08(-0.70%)
Jun 23, 2004 11.24 11.84 11.08 11.57 49,446 +0.18(+1.57%)
Jun 22, 2004 11.05 11.49 10.89 11.39 26,736 +0.06(+0.55%)
Jun 21, 2004 11.18 11.33 10.95 11.33 28,302 -0.03(-0.24%)
Jun 18, 2004 11.33 11.45 10.93 11.35 50,452 -0.02(-0.16%)
Jun 17, 2004 11.22 11.37 10.62 11.37 36,916 -0.02(-0.16%)
Jun 16, 2004 11.09 11.49 11.09 11.39 62,422 +0.00(+0.00%)
Jun 15, 2004 11.18 11.43 11.08 11.39 98,556 +0.29(+2.58%)
Jun 14, 2004 10.89 11.34 10.63 11.10 87,817 +0.21(+1.97%)
Jun 10, 2004 10.85 10.95 10.58 10.89 33,784 +0.04(+0.41%)
Jun 09, 2004 10.77 10.95 10.36 10.84 43,293 -0.08(-0.74%)
Jun 08, 2004 10.69 10.95 10.69 10.92 116,120 +0.02(+0.16%)
Jun 07, 2004 10.75 10.91 10.68 10.91 14,095 +0.31(+2.95%)
Jun 04, 2004 10.89 10.94 10.59 10.59 8,166 -0.04(-0.34%)
Jun 03, 2004 10.61 10.93 10.61 10.63 12,864 -0.24(-2.22%)
Jun 02, 2004 10.64 10.91 10.64 10.87 43,293 +0.11(+1.00%)
Jun 01, 2004 10.54 10.80 10.54 10.76 53,361 +0.24(+2.29%)
May 28, 2004 10.62 10.72 10.47 10.52 9,061 -0.15(-1.42%)
May 27, 2004 10.35 10.69 10.35 10.67 24,834 +0.12(+1.10%)
May 26, 2004 10.62 10.62 10.33 10.56 9,173 +0.00(+0.00%)
May 25, 2004 10.56 10.61 10.33 10.56 54,256 +0.00(+0.00%)
May 24, 2004 10.24 10.61 10.24 10.56 12,305 +0.15(+1.46%)
May 21, 2004 10.51 10.64 10.29 10.40 48,998 +0.01(+0.09%)
May 20, 2004 9.851 10.73 9.851 10.40 43,964 +0.45(+4.49%)
May 19, 2004 9.869 10.38 9.815 9.949 57,612 -0.14(-1.42%)
May 18, 2004 9.913 10.09 9.896 10.09 33,672 +0.08(+0.80%)
May 17, 2004 10.15 10.15 9.761 10.01 35,686 -0.13(-1.32%)
May 14, 2004 10.18 10.34 9.922 10.15 23,492 +0.06(+0.62%)
May 13, 2004 10.32 10.74 9.833 10.08 24,723 -0.45(-4.24%)
May 12, 2004 10.09 10.60 9.744 10.53 54,592 +0.63(+6.41%)
May 11, 2004 9.833 10.08 9.779 9.896 51,571 +0.04(+0.36%)
May 10, 2004 9.931 10.26 9.700 9.860 29,645 -0.06(-0.63%)
May 07, 2004 10.01 10.19 9.922 9.922 36,021 -0.18(-1.77%)
May 06, 2004 10.08 10.32 9.761 10.10 26,512 -0.04(-0.44%)
May 05, 2004 10.24 10.50 10.07 10.15 100,570 -0.19(-1.82%)
May 04, 2004 10.24 10.42 10.24 10.33 208,971 +0.01(+0.09%)
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.