Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2021 4.520 4.600 4.160 4.450 318,443 -0.10(-2.20%)
Nov 29, 2021 4.800 4.890 4.520 4.550 207,530 -0.22(-4.61%)
Nov 26, 2021 4.890 5.020 4.610 4.770 121,994 -0.34(-6.65%)
Nov 24, 2021 5.160 5.220 5.070 5.110 81,422 -0.08(-1.54%)
Nov 23, 2021 5.320 5.420 5.190 5.190 137,825 -0.14(-2.63%)
Nov 22, 2021 5.360 5.510 5.320 5.330 106,494 -0.02(-0.37%)
Nov 19, 2021 5.360 5.450 5.320 5.350 92,519 -0.04(-0.74%)
Nov 18, 2021 5.390 5.460 5.390 5.390 158,246 +0.01(+0.19%)
Nov 17, 2021 5.590 5.590 5.330 5.380 127,954 -0.25(-4.44%)
Nov 16, 2021 5.750 5.750 5.590 5.630 143,039 -0.15(-2.60%)
Nov 15, 2021 5.850 6.010 5.710 5.780 143,572 -0.07(-1.20%)
Nov 12, 2021 6.000 6.000 5.680 5.850 184,410 -0.16(-2.66%)
Nov 11, 2021 5.730 6.130 5.700 6.010 176,061 +0.36(+6.37%)
Nov 10, 2021 5.449 5.650 101,864 +0.01(+0.18%)
Nov 09, 2021 5.690 5.700 5.510 5.640 123,163 -0.09(-1.57%)
Nov 08, 2021 5.720 5.875 5.625 5.730 139,722 +0.04(+0.70%)
Nov 05, 2021 5.210 5.924 5.200 5.690 245,935 +0.22(+4.02%)
Nov 04, 2021 5.540 5.650 5.423 5.470 97,518 -0.05(-0.91%)
Nov 03, 2021 5.260 5.590 5.200 5.520 124,534 +0.23(+4.35%)
Nov 02, 2021 5.430 5.500 5.200 5.290 198,149 -0.16(-2.94%)
Nov 01, 2021 5.040 5.520 4.990 5.450 237,562 +0.46(+9.22%)
Oct 29, 2021 4.830 5.030 4.830 4.990 155,239 +0.16(+3.31%)
Oct 28, 2021 4.760 4.910 4.690 4.830 119,946 +0.12(+2.55%)
Oct 27, 2021 4.960 4.980 4.670 4.710 160,836 -0.25(-5.04%)
Oct 26, 2021 4.920 4.960 123,489 +0.03(+0.61%)
Oct 25, 2021 5.020 5.020 4.710 4.930 383,920 -0.05(-1.00%)
Oct 22, 2021 5.190 5.200 4.950 4.980 79,257 -0.20(-3.86%)
Oct 21, 2021 5.290 5.370 5.140 5.180 299,358 -0.11(-2.08%)
Oct 20, 2021 5.180 5.380 5.180 5.290 96,572 +0.08(+1.54%)
Oct 19, 2021 5.100 5.220 5.050 5.210 66,663 +0.15(+2.96%)
Oct 18, 2021 5.100 5.130 4.990 5.060 143,669 -0.04(-0.78%)
Oct 15, 2021 4.930 5.130 4.925 5.100 199,602 +0.25(+5.15%)
Oct 14, 2021 4.850 4.960 4.820 4.850 103,174 +0.02(+0.41%)
Oct 13, 2021 4.880 4.910 4.790 4.830 78,263 -0.01(-0.21%)
Oct 12, 2021 4.780 4.900 4.740 4.840 158,405 +0.06(+1.26%)
Oct 11, 2021 4.810 4.871 4.780 4.780 97,310 -0.02(-0.42%)
Oct 08, 2021 4.920 4.920 4.760 4.800 140,962 -0.11(-2.24%)
Oct 07, 2021 5.050 5.135 4.860 4.910 248,047 -0.12(-2.39%)
Oct 06, 2021 5.200 5.220 5.030 5.030 168,437 -0.28(-5.27%)
Oct 05, 2021 5.410 5.420 5.280 5.310 130,479 -0.07(-1.30%)
Oct 04, 2021 5.320 5.410 5.200 5.380 160,479 +0.10(+1.89%)
Oct 01, 2021 5.290 5.380 5.250 5.280 129,899 +0.02(+0.38%)
Sep 30, 2021 5.230 5.320 5.160 5.260 120,162 +0.07(+1.35%)
Sep 29, 2021 5.200 5.220 5.060 5.190 107,997 +0.00(+0.00%)
Sep 28, 2021 5.300 5.440 5.150 5.190 77,050 -0.12(-2.26%)
Sep 27, 2021 5.240 5.470 5.240 5.310 159,319 +0.07(+1.34%)
Sep 24, 2021 5.160 5.310 5.160 5.240 76,453 +0.03(+0.58%)
Sep 23, 2021 5.100 5.280 5.070 5.210 204,271 +0.12(+2.36%)
Sep 22, 2021 5.090 5.225 5.060 5.090 120,250 +0.05(+0.99%)
Sep 21, 2021 5.170 5.180 5.000 5.040 116,047 -0.07(-1.37%)
Sep 20, 2021 5.190 5.295 4.990 5.110 148,530 -0.16(-3.04%)
Sep 17, 2021 5.240 5.325 5.140 5.270 626,147 +0.05(+0.96%)
Sep 16, 2021 5.200 5.340 5.100 5.220 120,402 +0.00(+0.00%)
Sep 15, 2021 5.200 5.245 5.130 5.220 186,749 +0.06(+1.16%)
Sep 14, 2021 5.350 5.360 5.130 5.160 156,749 -0.15(-2.82%)
Sep 13, 2021 5.140 5.370 5.140 5.310 133,752 +0.21(+4.12%)
Sep 10, 2021 5.130 5.260 4.990 5.100 238,372 +0.01(+0.20%)
Sep 09, 2021 5.140 5.230 5.050 5.090 139,198 -0.03(-0.59%)
Sep 08, 2021 5.140 5.210 5.030 5.120 107,943 -0.05(-0.97%)
Sep 07, 2021 5.230 5.290 5.150 5.170 99,922 -0.08(-1.52%)
Sep 03, 2021 5.300 5.430 5.225 5.250 126,678 -0.04(-0.76%)
Sep 02, 2021 5.460 5.510 5.290 5.290 123,192 -0.17(-3.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.