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 )

3.330 UNCHANGED
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 (%)
May 31, 2022 2.740 2.810 2.680 2.800 134,286 +0.10(+3.70%)
May 27, 2022 2.750 2.769 2.680 2.700 79,620 -0.04(-1.46%)
May 26, 2022 2.640 2.779 2.640 2.740 124,865 +0.12(+4.58%)
May 25, 2022 2.620 2.700 2.550 2.620 145,555 +0.00(+0.00%)
May 24, 2022 2.610 2.660 2.511 2.620 113,747 +0.02(+0.77%)
May 23, 2022 2.550 2.620 2.540 2.600 140,160 +0.02(+0.78%)
May 20, 2022 2.930 2.930 2.570 2.580 221,422 -0.27(-9.47%)
May 19, 2022 2.570 3.020 2.570 2.850 644,244 +0.26(+10.04%)
May 18, 2022 2.490 2.720 2.490 2.590 240,590 +0.13(+5.28%)
May 17, 2022 2.320 2.480 2.295 2.460 871,006 +0.26(+11.82%)
May 16, 2022 2.410 2.430 2.160 2.200 268,230 -0.17(-7.17%)
May 13, 2022 2.360 2.420 2.300 2.370 504,767 +0.02(+0.85%)
May 12, 2022 2.530 2.650 2.320 2.350 610,789 -0.21(-8.20%)
May 11, 2022 3.130 3.130 2.520 2.560 466,330 -0.59(-18.73%)
May 10, 2022 3.180 3.300 3.120 3.150 385,213 +0.01(+0.32%)
May 09, 2022 3.120 3.170 3.030 3.140 344,189 -0.01(-0.32%)
May 06, 2022 2.990 3.180 2.920 3.150 157,415 +0.05(+1.61%)
May 05, 2022 3.110 3.120 3.030 3.100 246,378 -0.03(-0.96%)
May 04, 2022 2.900 3.150 2.855 3.130 292,367 +0.21(+7.38%)
May 03, 2022 2.830 2.970 2.730 2.915 142,184 +0.12(+4.11%)
May 02, 2022 3.010 3.020 2.725 2.800 291,487 -0.23(-7.59%)
Apr 29, 2022 3.050 3.150 2.980 3.030 313,935 -0.02(-0.66%)
Apr 28, 2022 2.930 3.100 2.880 3.050 259,028 +0.15(+5.17%)
Apr 27, 2022 2.750 2.945 2.750 2.900 221,435 +0.11(+3.94%)
Apr 26, 2022 2.820 2.880 2.760 2.790 320,244 -0.07(-2.45%)
Apr 25, 2022 2.730 2.900 2.580 2.860 448,142 +0.12(+4.38%)
Apr 22, 2022 2.910 3.060 2.660 2.740 564,708 +0.00(+0.00%)
Apr 21, 2022 2.770 2.930 2.675 2.740 579,827 +0.00(+0.00%)
Apr 20, 2022 2.630 2.880 2.590 2.740 436,466 +0.14(+5.38%)
Apr 19, 2022 2.400 2.620 2.400 2.600 577,473 +0.21(+8.79%)
Apr 18, 2022 2.450 2.450 2.280 2.390 391,585 -0.08(-3.24%)
Apr 14, 2022 2.560 2.600 2.450 2.470 246,196 -0.07(-2.76%)
Apr 13, 2022 2.530 2.570 2.470 2.540 119,732 +0.02(+0.79%)
Apr 12, 2022 2.600 2.650 2.510 2.520 196,479 -0.08(-3.08%)
Apr 11, 2022 2.560 2.620 2.550 2.600 194,360 +0.04(+1.56%)
Apr 08, 2022 2.730 2.745 2.555 2.560 175,997 -0.17(-6.23%)
Apr 07, 2022 2.840 2.869 2.720 2.730 178,750 -0.11(-3.87%)
Apr 06, 2022 2.880 3.020 2.735 2.840 599,121 -0.05(-1.73%)
Apr 05, 2022 2.990 3.000 2.880 2.890 182,524 -0.10(-3.34%)
Apr 04, 2022 2.830 3.240 2.797 2.990 853,393 +0.15(+5.28%)
Apr 01, 2022 2.880 2.915 2.820 2.840 283,196 -0.04(-1.39%)
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%)
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.