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 (%)
Mar 31, 2022 2.860 2.920 2.815 2.880 161,379 +0.02(+0.70%)
Mar 30, 2022 2.900 2.960 2.840 2.860 171,089 -0.07(-2.39%)
Mar 29, 2022 2.890 2.980 2.880 2.930 301,073 +0.06(+2.09%)
Mar 28, 2022 2.920 2.940 2.780 2.870 171,031 -0.05(-1.71%)
Mar 25, 2022 2.980 3.020 2.870 2.920 368,937 +0.09(+3.18%)
Mar 24, 2022 2.910 2.910 2.790 2.830 136,465 -0.08(-2.75%)
Mar 23, 2022 2.830 2.920 2.700 2.910 319,682 +0.04(+1.39%)
Mar 22, 2022 2.880 2.980 2.850 2.870 196,259 +0.00(+0.00%)
Mar 21, 2022 2.960 2.960 2.830 2.870 171,840 -0.09(-3.04%)
Mar 18, 2022 2.980 3.040 2.920 2.960 321,815 -0.12(-3.90%)
Mar 17, 2022 3.020 3.100 3.020 3.080 113,364 +0.03(+0.98%)
Mar 16, 2022 2.950 3.100 2.950 3.050 236,170 +0.10(+3.39%)
Mar 15, 2022 2.900 2.980 2.850 2.950 183,321 +0.10(+3.51%)
Mar 14, 2022 2.930 3.000 2.780 2.850 200,841 -0.03(-1.04%)
Mar 11, 2022 3.110 3.110 2.850 2.880 561,654 +0.27(+10.34%)
Mar 10, 2022 2.630 2.655 2.520 2.610 267,701 -0.08(-2.97%)
Mar 09, 2022 2.650 2.792 2.620 2.690 215,326 +0.08(+3.07%)
Mar 08, 2022 2.460 2.710 2.430 2.610 222,274 +0.18(+7.41%)
Mar 07, 2022 2.440 2.620 2.410 2.430 385,566 +0.01(+0.41%)
Mar 04, 2022 2.450 2.500 2.380 2.420 135,892 -0.07(-2.81%)
Mar 03, 2022 2.610 2.610 2.460 2.490 163,218 -0.08(-3.11%)
Mar 02, 2022 2.470 2.635 2.410 2.570 211,473 +0.13(+5.33%)
Mar 01, 2022 2.600 2.620 2.370 2.440 233,809 -0.15(-5.79%)
Feb 28, 2022 2.570 2.630 2.520 2.590 209,982 +0.00(+0.00%)
Feb 25, 2022 2.600 2.640 2.530 2.590 122,901 -0.01(-0.38%)
Feb 24, 2022 2.630 2.630 2.510 2.600 157,704 -0.08(-2.99%)
Feb 23, 2022 2.840 2.840 2.660 2.680 181,254 -0.11(-3.94%)
Feb 22, 2022 2.950 3.000 2.760 2.790 185,963 -0.19(-6.38%)
Feb 18, 2022 2.980 0 -0.14(-4.49%)
Feb 17, 2022 3.230 3.340 3.120 3.120 100,678 -0.16(-4.88%)
Feb 16, 2022 3.120 3.320 3.120 3.280 196,989 +0.17(+5.47%)
Feb 15, 2022 3.140 3.160 3.080 3.110 469,727 +0.02(+0.65%)
Feb 14, 2022 3.130 3.160 3.030 3.090 124,295 -0.03(-0.96%)
Feb 11, 2022 3.170 3.235 3.070 3.120 133,724 -0.03(-0.95%)
Feb 10, 2022 3.190 3.250 3.120 3.150 199,315 -0.12(-3.67%)
Feb 09, 2022 3.240 3.360 3.235 3.270 146,314 +0.04(+1.24%)
Feb 08, 2022 3.230 3.270 3.160 3.230 153,970 -0.01(-0.31%)
Feb 07, 2022 3.220 3.298 3.190 3.240 150,793 +0.02(+0.62%)
Feb 04, 2022 3.370 3.370 3.190 3.220 334,834 -0.16(-4.73%)
Feb 03, 2022 3.550 3.360 3.380 231,312 -0.20(-5.59%)
Feb 02, 2022 3.810 3.810 3.555 3.580 271,006 -0.25(-6.53%)
Feb 01, 2022 3.830 3.900 3.620 3.830 109,424 +0.02(+0.52%)
Jan 31, 2022 3.670 3.810 116,761 +0.09(+2.42%)
Jan 28, 2022 3.710 3.797 3.600 3.720 109,894 +0.02(+0.54%)
Jan 27, 2022 3.950 4.015 3.640 3.700 155,630 -0.23(-5.85%)
Jan 26, 2022 4.135 4.230 3.900 3.930 276,256 -0.19(-4.61%)
Jan 25, 2022 3.910 4.160 3.810 4.120 256,966 +0.15(+3.78%)
Jan 24, 2022 3.920 4.000 3.650 3.970 235,708 +0.00(+0.00%)
Jan 21, 2022 3.980 4.135 3.920 3.970 218,125 -0.06(-1.49%)
Jan 20, 2022 4.050 4.140 4.000 4.030 404,303 -0.02(-0.49%)
Jan 19, 2022 4.150 4.150 4.020 4.050 112,218 -0.06(-1.46%)
Jan 18, 2022 4.210 4.225 4.100 4.110 106,740 -0.12(-2.84%)
Jan 14, 2022 4.230 0 +0.03(+0.71%)
Jan 13, 2022 4.200 4.280 4.170 4.200 52,682 +0.05(+1.20%)
Jan 12, 2022 4.190 4.270 4.140 4.150 136,985 +0.00(+0.00%)
Jan 11, 2022 4.140 4.200 4.005 4.150 110,708 +0.02(+0.48%)
Jan 10, 2022 4.250 4.250 4.090 4.130 104,242 -0.14(-3.28%)
Jan 07, 2022 4.210 4.350 4.170 4.270 246,217 +0.06(+1.43%)
Jan 06, 2022 4.150 4.290 4.100 4.210 196,054 +0.10(+2.43%)
Jan 05, 2022 4.240 4.288 4.060 4.110 158,242 -0.10(-2.38%)
Jan 04, 2022 4.210 4.320 4.180 4.210 118,653 +0.00(+0.00%)
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.