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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 3.585 3.540 3.540 3.540 27,296 -0.10(-2.70%)
Dec 30, 2009 3.562 3.638 3.562 3.638 6,728 +0.04(+0.99%)
Dec 29, 2009 3.594 3.674 3.504 3.602 12,392 -0.07(-1.95%)
Dec 28, 2009 3.495 3.719 3.495 3.674 17,901 +0.19(+5.38%)
Dec 24, 2009 3.602 3.602 3.486 3.486 5,838 -0.18(-4.88%)
Dec 23, 2009 3.558 3.728 3.486 3.665 32,896 +0.09(+2.50%)
Dec 22, 2009 3.576 3.593 3.558 3.576 11,717 -0.01(-0.20%)
Dec 21, 2009 3.629 3.638 3.522 3.583 21,623 -0.20(-5.25%)
Dec 18, 2009 3.629 3.781 3.540 3.781 25,190 +0.20(+5.49%)
Dec 17, 2009 3.620 3.620 3.495 3.585 13,114 +0.00(+0.00%)
Dec 16, 2009 3.611 3.665 3.522 3.585 22,759 -0.07(-1.96%)
Dec 15, 2009 3.576 3.665 3.486 3.656 26,888 +0.08(+2.25%)
Dec 14, 2009 3.567 3.585 3.522 3.576 14,777 +0.01(+0.25%)
Dec 11, 2009 3.433 3.567 3.424 3.567 2,174 +0.00(+0.00%)
Dec 10, 2009 3.576 3.576 3.459 3.567 22,346 -0.01(-0.25%)
Dec 09, 2009 3.585 3.585 3.513 3.576 23,371 -0.01(-0.25%)
Dec 08, 2009 3.576 3.602 3.477 3.585 23,746 -0.03(-0.74%)
Dec 07, 2009 3.701 3.719 3.531 3.611 53,433 -0.04(-0.98%)
Dec 04, 2009 3.576 3.737 3.531 3.647 61,579 +0.05(+1.49%)
Dec 03, 2009 3.495 3.719 3.495 3.593 18,653 +0.01(+0.25%)
Dec 02, 2009 3.576 3.665 3.486 3.585 21,341 +0.00(+0.00%)
Dec 01, 2009 3.433 3.620 3.316 3.585 37,705 +0.17(+4.97%)
Nov 30, 2009 3.428 3.531 3.325 3.415 18,342 -0.11(-3.05%)
Nov 27, 2009 3.406 3.522 3.406 3.522 2,464 -0.04(-1.25%)
Nov 25, 2009 3.576 3.576 3.442 3.567 9,951 -0.01(-0.25%)
Nov 24, 2009 3.442 3.576 3.415 3.576 20,591 +0.05(+1.52%)
Nov 23, 2009 3.442 3.692 3.397 3.522 38,873 +0.04(+1.03%)
Nov 20, 2009 3.531 3.531 3.433 3.486 8,031 +0.00(+0.00%)
Nov 19, 2009 3.549 3.754 3.468 3.486 17,834 -0.06(-1.76%)
Nov 18, 2009 3.611 3.647 3.549 3.549 22,765 -0.12(-3.17%)
Nov 17, 2009 3.719 3.719 3.620 3.665 4,408 -0.04(-1.20%)
Nov 16, 2009 3.531 3.754 3.531 3.710 30,739 +0.13(+3.75%)
Nov 13, 2009 3.558 3.576 3.459 3.576 30,350 +0.02(+0.51%)
Nov 12, 2009 3.585 3.629 3.531 3.558 36,062 -0.09(-2.45%)
Nov 11, 2009 3.683 3.710 3.611 3.647 12,408 -0.04(-0.97%)
Nov 10, 2009 3.638 3.906 3.540 3.683 29,956 -0.02(-0.48%)
Nov 09, 2009 3.924 4.139 3.638 3.701 51,007 -0.21(-5.48%)
Nov 06, 2009 3.915 4.005 3.790 3.915 27,968 -0.04(-1.13%)
Nov 05, 2009 4.023 4.246 3.701 3.960 59,942 -0.03(-0.67%)
Nov 04, 2009 3.978 4.568 3.978 3.987 45,970 +0.02(+0.45%)
Nov 03, 2009 3.585 3.969 3.415 3.969 58,246 +0.32(+8.83%)
Nov 02, 2009 3.647 3.933 3.593 3.647 47,070 -0.33(-8.32%)
Oct 30, 2009 4.157 4.192 3.978 3.978 33,840 -0.17(-4.10%)
Oct 29, 2009 3.942 4.264 3.719 4.148 32,609 +0.21(+5.45%)
Oct 28, 2009 4.282 4.313 3.915 3.933 122,757 -0.38(-8.71%)
Oct 27, 2009 4.380 4.470 4.282 4.309 37,659 -0.10(-2.33%)
Oct 26, 2009 4.613 4.613 4.398 4.411 54,153 -0.24(-5.10%)
Oct 23, 2009 4.621 4.675 4.586 4.648 44,045 -0.01(-0.19%)
Oct 22, 2009 4.604 4.675 4.604 4.657 21,653 +0.04(+0.77%)
Oct 21, 2009 4.613 4.738 4.604 4.621 37,817 -0.07(-1.52%)
Oct 20, 2009 4.630 4.720 4.586 4.693 48,362 +0.02(+0.38%)
Oct 19, 2009 4.577 4.693 4.541 4.675 59,704 +0.10(+2.15%)
Oct 16, 2009 4.523 4.595 4.523 4.577 31,053 +0.02(+0.39%)
Oct 15, 2009 4.443 4.613 4.443 4.559 46,710 +0.00(+0.00%)
Oct 14, 2009 4.398 4.559 4.318 4.559 48,598 +0.18(+4.08%)
Oct 13, 2009 4.380 4.380 4.238 4.380 18,051 -0.08(-1.80%)
Oct 12, 2009 4.157 4.532 3.996 4.461 69,223 +0.29(+6.85%)
Oct 09, 2009 4.389 4.425 4.076 4.175 45,179 -0.24(-5.47%)
Oct 08, 2009 4.326 4.595 4.282 4.416 48,604 +0.10(+2.28%)
Oct 07, 2009 4.246 4.434 3.987 4.318 39,603 +0.01(+0.21%)
Oct 06, 2009 3.888 4.604 3.888 4.309 192,837 +0.38(+9.55%)
Oct 05, 2009 3.719 3.960 3.585 3.933 88,727 +0.20(+5.26%)
Oct 02, 2009 3.933 3.935 3.728 3.737 29,656 -0.29(-7.32%)
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.