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, 2018 6.318 6.543 5.958 6.543 919,831 +0.15(+2.29%)
Dec 28, 2018 6.279 6.582 6.094 6.396 861,886 +0.24(+3.96%)
Dec 27, 2018 5.967 6.162 5.860 6.153 768,906 +0.06(+0.96%)
Dec 26, 2018 5.626 6.114 5.529 6.094 597,763 +0.53(+9.46%)
Dec 24, 2018 5.655 5.704 5.412 5.568 330,642 -0.13(-2.23%)
Dec 21, 2018 5.665 5.782 5.499 5.694 2,274,092 +0.12(+2.10%)
Dec 20, 2018 5.909 6.036 5.499 5.577 690,641 -0.30(-5.14%)
Dec 19, 2018 5.889 6.309 5.860 5.880 600,624 +0.00(+0.00%)
Dec 18, 2018 5.811 6.289 5.792 5.880 676,505 +0.08(+1.34%)
Dec 17, 2018 6.153 6.162 5.792 5.802 721,898 -0.36(-5.85%)
Dec 14, 2018 6.231 6.260 5.938 6.162 882,192 -0.11(-1.71%)
Dec 13, 2018 6.786 6.913 6.270 6.270 924,028 -0.51(-7.48%)
Dec 12, 2018 6.825 6.972 6.722 6.777 809,817 -0.04(-0.57%)
Dec 11, 2018 6.991 7.274 6.796 6.816 646,098 +0.10(+1.45%)
Dec 10, 2018 6.582 6.796 6.533 6.718 624,825 +0.14(+2.07%)
Dec 07, 2018 6.562 6.708 6.513 6.582 803,634 +0.01(+0.15%)
Dec 06, 2018 6.367 6.582 6.328 6.572 726,787 +0.09(+1.35%)
Dec 04, 2018 6.923 7.055 6.353 6.484 1,320,520 -0.46(-6.60%)
Dec 03, 2018 7.138 7.206 6.816 6.942 976,231 -0.06(-0.84%)
Nov 30, 2018 6.884 7.138 6.777 7.001 646,209 +0.15(+2.13%)
Nov 29, 2018 7.038 7.164 6.710 6.855 726,521 -0.20(-2.87%)
Nov 28, 2018 6.671 7.077 6.459 7.057 1,181,297 +0.44(+6.72%)
Nov 27, 2018 6.710 6.720 6.488 6.613 1,027,218 -0.09(-1.30%)
Nov 26, 2018 6.874 7.000 6.604 6.700 923,114 -0.15(-2.25%)
Nov 23, 2018 6.806 7.077 6.792 6.855 235,121 -0.03(-0.42%)
Nov 21, 2018 6.884 6.884 6.884 0 +0.32(+4.85%)
Nov 20, 2018 6.333 6.575 6.169 6.565 1,000,104 +0.16(+2.56%)
Nov 19, 2018 6.681 6.778 6.372 6.401 646,869 -0.24(-3.63%)
Nov 16, 2018 7.029 7.096 6.507 6.642 926,711 -0.42(-6.01%)
Nov 15, 2018 7.299 7.309 6.932 7.067 585,497 -0.25(-3.43%)
Nov 14, 2018 7.164 7.492 6.893 7.318 907,038 +0.39(+5.57%)
Nov 13, 2018 7.222 7.260 6.879 6.932 895,019 -0.22(-3.10%)
Nov 12, 2018 7.511 7.617 6.826 7.154 2,342,654 -0.36(-4.82%)
Nov 09, 2018 8.119 8.148 7.473 7.516 1,683,140 -0.28(-3.53%)
Nov 08, 2018 10.52 11.25 7.762 7.791 3,065,314 -4.08(-34.39%)
Nov 07, 2018 12.14 12.16 11.73 11.88 495,593 -0.14(-1.13%)
Nov 06, 2018 12.03 12.33 11.88 12.01 370,825 -0.05(-0.40%)
Nov 05, 2018 12.16 12.25 11.86 12.06 208,099 -0.12(-0.95%)
Nov 02, 2018 11.94 12.30 11.80 12.17 261,637 +0.32(+2.69%)
Nov 01, 2018 11.26 12.08 11.06 11.86 387,903 +0.66(+5.86%)
Oct 31, 2018 11.52 11.52 11.07 11.20 451,631 -0.14(-1.19%)
Oct 30, 2018 11.32 11.62 11.15 11.33 342,931 +0.02(+0.17%)
Oct 29, 2018 11.60 11.77 11.22 11.32 422,477 -0.16(-1.43%)
Oct 26, 2018 11.51 12.01 11.20 11.48 659,687 -0.12(-1.00%)
Oct 25, 2018 11.56 11.75 11.39 11.60 313,280 +0.11(+0.92%)
Oct 24, 2018 12.07 12.22 11.42 11.49 578,629 -0.58(-4.80%)
Oct 23, 2018 11.89 12.21 11.54 12.07 502,303 -0.01(-0.08%)
Oct 22, 2018 11.88 12.09 11.69 12.08 365,932 +0.24(+2.04%)
Oct 19, 2018 12.21 12.31 11.71 11.84 553,934 -0.39(-3.16%)
Oct 18, 2018 12.47 12.48 12.09 12.22 480,150 -0.25(-2.01%)
Oct 17, 2018 12.45 12.56 12.13 12.47 296,083 +0.00(+0.00%)
Oct 16, 2018 12.09 12.76 11.80 12.47 425,753 +0.46(+3.86%)
Oct 15, 2018 12.46 12.46 11.89 12.01 593,305 -0.22(-1.81%)
Oct 12, 2018 13.07 13.30 12.12 12.23 695,007 -0.67(-5.16%)
Oct 11, 2018 13.31 13.48 12.74 12.90 906,390 -0.59(-4.37%)
Oct 10, 2018 13.81 13.81 13.30 13.49 645,068 -0.31(-2.24%)
Oct 09, 2018 14.13 14.19 13.64 13.80 540,127 -0.41(-2.86%)
Oct 08, 2018 14.36 14.56 14.12 14.20 602,366 -0.35(-2.39%)
Oct 05, 2018 15.14 15.39 14.54 14.55 377,127 -0.55(-3.64%)
Oct 04, 2018 15.40 15.67 15.03 15.10 419,166 -0.35(-2.25%)
Oct 03, 2018 14.79 15.59 14.69 15.45 509,317 +0.70(+4.71%)
Oct 02, 2018 14.71 14.76 14.49 14.75 529,053 +0.03(+0.20%)
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.