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 (%)
Oct 30, 2020 5.330 5.620 5.160 5.360 178,300 +0.02(+0.37%)
Oct 29, 2020 5.200 5.440 5.150 5.340 225,798 +0.06(+1.14%)
Oct 28, 2020 5.630 5.690 5.250 5.280 243,395 -0.48(-8.33%)
Oct 27, 2020 5.930 6.000 5.710 5.760 87,008 -0.16(-2.70%)
Oct 26, 2020 6.050 6.090 5.830 5.920 114,035 -0.25(-4.05%)
Oct 23, 2020 6.230 6.345 6.050 6.170 132,600 -0.05(-0.80%)
Oct 22, 2020 6.070 6.280 6.020 6.220 84,279 +0.17(+2.81%)
Oct 21, 2020 6.160 6.470 6.000 6.050 107,473 -0.15(-2.42%)
Oct 20, 2020 6.350 6.500 6.100 6.200 75,735 -0.10(-1.59%)
Oct 19, 2020 6.330 6.480 6.260 6.300 98,856 +0.00(+0.00%)
Oct 16, 2020 6.160 6.500 6.160 6.300 149,600 +0.10(+1.61%)
Oct 15, 2020 5.930 6.320 5.870 6.200 136,849 +0.16(+2.65%)
Oct 14, 2020 6.310 6.450 6.010 6.040 140,313 -0.28(-4.43%)
Oct 13, 2020 6.330 6.590 6.220 6.320 133,006 -0.15(-2.32%)
Oct 12, 2020 6.390 6.600 6.270 6.470 115,444 +0.09(+1.41%)
Oct 09, 2020 6.540 6.626 6.290 6.380 122,700 -0.12(-1.85%)
Oct 08, 2020 6.440 6.680 6.300 6.500 246,721 +0.20(+3.17%)
Oct 07, 2020 5.900 6.500 5.900 6.300 322,754 +0.48(+8.25%)
Oct 06, 2020 6.150 6.250 5.800 5.820 375,348 -0.21(-3.48%)
Oct 05, 2020 5.890 6.090 5.860 6.030 218,085 +0.25(+4.33%)
Oct 02, 2020 5.270 5.970 5.100 5.780 363,400 +0.27(+4.90%)
Oct 01, 2020 5.190 5.540 5.090 5.510 188,886 +0.35(+6.78%)
Sep 30, 2020 5.500 5.720 5.080 5.160 253,651 -0.28(-5.15%)
Sep 29, 2020 5.540 5.540 5.335 5.440 92,213 -0.11(-1.98%)
Sep 28, 2020 5.390 5.660 5.380 5.550 116,766 +0.30(+5.71%)
Sep 25, 2020 5.280 5.430 5.230 5.250 128,900 -0.05(-0.94%)
Sep 24, 2020 5.200 5.480 4.910 5.300 298,225 +0.10(+1.92%)
Sep 23, 2020 5.770 5.770 5.070 5.200 347,116 -0.52(-9.09%)
Sep 22, 2020 5.610 5.830 5.295 5.720 450,064 +0.50(+9.58%)
Sep 21, 2020 5.490 5.610 5.110 5.220 144,458 -0.47(-8.26%)
Sep 18, 2020 5.780 5.890 5.500 5.690 432,400 +0.01(+0.18%)
Sep 17, 2020 5.500 5.840 5.350 5.680 254,108 +0.07(+1.25%)
Sep 16, 2020 5.200 5.670 5.060 5.610 380,132 +0.09(+1.63%)
Sep 15, 2020 4.930 5.520 4.830 5.520 361,234 +0.64(+13.11%)
Sep 14, 2020 4.750 4.940 4.640 4.880 182,805 +0.17(+3.61%)
Sep 11, 2020 4.560 4.780 4.510 4.710 276,000 +0.16(+3.52%)
Sep 10, 2020 4.660 4.820 4.518 4.550 195,531 -0.09(-1.94%)
Sep 09, 2020 4.680 4.710 4.510 4.640 453,662 +0.03(+0.65%)
Sep 08, 2020 4.410 4.660 4.400 4.610 181,969 +0.05(+1.10%)
Sep 04, 2020 4.650 4.680 4.440 4.560 167,100 +0.04(+0.88%)
Sep 03, 2020 4.660 4.851 4.410 4.520 242,417 -0.11(-2.38%)
Sep 02, 2020 4.570 4.675 4.450 4.630 392,144 +0.08(+1.76%)
Sep 01, 2020 4.490 4.660 4.400 4.550 265,737 +0.00(+0.00%)
Aug 31, 2020 4.460 4.660 4.348 4.550 504,080 +0.04(+0.89%)
Aug 28, 2020 4.320 4.560 4.270 4.510 532,800 +0.19(+4.40%)
Aug 27, 2020 4.440 4.540 4.250 4.320 311,438 -0.18(-4.00%)
Aug 26, 2020 4.850 4.850 4.110 4.500 1,248,969 -0.32(-6.64%)
Aug 25, 2020 5.500 5.500 4.750 4.820 1,089,549 -0.66(-12.04%)
Aug 24, 2020 6.900 7.300 5.350 5.480 2,680,490 -0.46(-7.74%)
Aug 21, 2020 5.820 6.010 5.650 5.940 389,900 +0.10(+1.71%)
Aug 20, 2020 6.030 6.170 5.770 5.840 318,632 -0.33(-5.35%)
Aug 19, 2020 6.240 6.420 6.090 6.170 195,377 -0.08(-1.28%)
Aug 18, 2020 6.350 6.540 6.170 6.250 196,409 -0.16(-2.50%)
Aug 17, 2020 6.640 6.640 6.300 6.410 136,410 -0.24(-3.61%)
Aug 14, 2020 6.520 6.820 6.260 6.650 218,900 -0.03(-0.45%)
Aug 13, 2020 7.000 7.095 6.680 6.680 290,120 -0.32(-4.50%)
Aug 12, 2020 6.980 7.230 6.830 6.995 467,364 +0.17(+2.42%)
Aug 11, 2020 6.530 7.010 6.520 6.830 441,322 +0.49(+7.73%)
Aug 10, 2020 6.220 6.640 6.150 6.340 623,465 +0.21(+3.43%)
Aug 07, 2020 5.640 6.290 5.640 6.130 338,800 +0.44(+7.73%)
Aug 06, 2020 6.000 6.010 5.600 5.690 160,790 -0.29(-4.85%)
Aug 05, 2020 5.760 6.100 5.740 5.980 220,410 +0.34(+6.03%)
Aug 04, 2020 5.600 5.750 5.380 5.640 157,944 +0.05(+0.89%)
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.