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 28, 2021 7.350 7.520 7.080 7.510 448,981 +0.17(+2.32%)
May 27, 2021 7.330 7.560 7.310 7.340 404,776 +0.02(+0.27%)
May 26, 2021 7.430 7.440 7.130 7.320 420,483 +0.05(+0.69%)
May 25, 2021 8.050 8.200 7.250 7.270 443,356 -0.77(-9.58%)
May 24, 2021 8.210 8.230 7.980 8.040 353,635 -0.19(-2.31%)
May 21, 2021 8.480 8.680 8.220 8.230 228,467 -0.16(-1.91%)
May 20, 2021 9.140 9.140 8.170 8.390 347,273 -0.80(-8.71%)
May 19, 2021 9.130 9.620 8.950 9.190 853,303 -0.18(-1.92%)
May 18, 2021 7.950 9.550 7.950 9.370 1,264,454 +1.43(+18.01%)
May 17, 2021 7.690 7.940 7.521 7.940 663,125 +0.25(+3.25%)
May 14, 2021 7.610 7.770 7.345 7.690 500,835 +0.10(+1.32%)
May 13, 2021 7.050 7.630 7.050 7.590 462,108 +0.55(+7.81%)
May 12, 2021 7.390 7.460 7.000 7.040 203,653 -0.38(-5.12%)
May 11, 2021 7.270 7.610 7.270 7.420 250,900 -0.06(-0.80%)
May 10, 2021 7.660 7.740 7.460 7.480 382,019 -0.06(-0.80%)
May 07, 2021 7.120 7.660 7.090 7.540 305,648 +0.48(+6.80%)
May 06, 2021 7.290 7.290 7.020 7.060 229,228 -0.19(-2.62%)
May 05, 2021 7.180 7.290 7.090 7.250 148,401 +0.08(+1.12%)
May 04, 2021 7.290 7.290 7.140 7.170 179,949 -0.23(-3.11%)
May 03, 2021 7.430 7.480 7.230 7.400 175,646 +0.10(+1.37%)
Apr 30, 2021 7.450 7.560 7.250 7.300 219,200 -0.21(-2.80%)
Apr 29, 2021 7.500 7.560 7.360 7.510 166,229 +0.05(+0.67%)
Apr 28, 2021 7.520 7.560 7.325 7.460 254,926 -0.07(-0.93%)
Apr 27, 2021 7.680 7.780 7.330 7.530 262,351 -0.12(-1.57%)
Apr 26, 2021 7.780 7.850 7.600 7.650 158,140 -0.06(-0.78%)
Apr 23, 2021 7.650 7.850 7.650 7.710 223,100 +0.06(+0.78%)
Apr 22, 2021 8.020 8.030 7.630 7.650 193,988 -0.36(-4.49%)
Apr 21, 2021 7.830 8.100 7.732 8.010 349,633 +0.22(+2.82%)
Apr 20, 2021 7.810 7.920 7.626 7.790 380,251 -0.11(-1.39%)
Apr 19, 2021 7.910 8.135 7.850 7.900 425,336 -0.02(-0.25%)
Apr 16, 2021 7.750 8.030 7.695 7.920 434,800 +0.23(+2.99%)
Apr 15, 2021 7.560 7.720 7.330 7.690 381,946 +0.22(+2.95%)
Apr 14, 2021 7.410 7.630 7.240 7.470 190,526 +0.24(+3.32%)
Apr 13, 2021 7.370 7.510 7.135 7.230 361,564 -0.21(-2.82%)
Apr 12, 2021 7.180 7.630 7.180 7.440 323,383 +0.30(+4.20%)
Apr 09, 2021 7.070 7.220 7.000 7.140 122,000 +0.06(+0.85%)
Apr 08, 2021 6.960 7.220 6.860 7.080 210,346 +0.13(+1.87%)
Apr 07, 2021 7.090 7.120 6.840 6.950 344,535 -0.11(-1.56%)
Apr 06, 2021 7.320 7.400 6.910 7.060 306,415 -0.45(-5.99%)
Apr 05, 2021 7.360 7.560 7.190 7.510 181,081 +0.27(+3.73%)
Apr 01, 2021 7.130 7.280 6.810 7.240 228,100 +0.17(+2.40%)
Mar 31, 2021 6.870 7.360 6.850 7.070 311,266 +0.24(+3.51%)
Mar 30, 2021 6.570 6.840 6.570 6.830 199,646 +0.21(+3.17%)
Mar 29, 2021 7.050 7.115 6.350 6.620 390,336 -0.43(-6.10%)
Mar 26, 2021 7.480 7.590 6.850 7.050 221,700 -0.29(-3.95%)
Mar 25, 2021 7.220 7.440 6.857 7.340 203,186 +0.07(+0.96%)
Mar 24, 2021 7.300 7.800 7.230 7.270 305,996 +0.07(+0.97%)
Mar 23, 2021 7.730 7.800 6.960 7.200 298,227 -0.62(-7.93%)
Mar 22, 2021 7.890 7.920 7.490 7.820 272,523 -0.11(-1.39%)
Mar 19, 2021 8.000 8.150 7.760 7.930 527,700 -0.14(-1.73%)
Mar 18, 2021 8.230 8.320 7.880 8.070 421,608 +0.00(+0.00%)
Mar 17, 2021 7.880 8.250 7.880 8.070 318,038 +0.19(+2.41%)
Mar 16, 2021 8.170 8.580 7.810 7.880 596,584 -0.36(-4.37%)
Mar 15, 2021 7.850 8.510 7.720 8.240 932,381 +0.42(+5.37%)
Mar 12, 2021 7.430 8.200 7.200 7.820 1,111,600 +0.72(+10.14%)
Mar 11, 2021 7.150 7.150 6.890 7.100 206,524 +0.01(+0.14%)
Mar 10, 2021 6.960 7.150 6.920 7.090 106,888 +0.24(+3.50%)
Mar 09, 2021 6.870 7.050 6.720 6.850 162,659 +0.11(+1.63%)
Mar 08, 2021 6.780 6.970 6.700 6.740 166,887 +0.01(+0.15%)
Mar 05, 2021 6.770 6.780 6.340 6.730 114,900 +0.14(+2.12%)
Mar 04, 2021 6.870 7.030 6.340 6.590 115,677 -0.26(-3.80%)
Mar 03, 2021 6.930 7.150 6.790 6.850 169,787 -0.09(-1.30%)
Mar 02, 2021 6.590 7.000 6.590 6.940 268,283 +0.30(+4.52%)
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.