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 )

3.120 +0.120 (+4.00%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Jul 31, 2019 8.383 8.482 8.057 8.126 182,905 -0.27(-3.18%)
Jul 30, 2019 8.007 8.433 7.938 8.393 159,221 +0.28(+3.41%)
Jul 29, 2019 8.314 8.324 8.087 8.116 94,928 -0.21(-2.50%)
Jul 26, 2019 8.275 8.423 8.166 8.324 109,721 -0.01(-0.12%)
Jul 25, 2019 8.670 8.670 8.210 8.334 116,770 -0.36(-4.10%)
Jul 24, 2019 8.354 8.710 8.295 8.690 125,849 +0.30(+3.54%)
Jul 23, 2019 8.334 8.492 8.314 8.393 182,714 +0.14(+1.68%)
Jul 22, 2019 7.928 8.294 7.928 8.255 182,664 +0.31(+3.86%)
Jul 19, 2019 7.700 8.037 7.700 7.948 274,606 +0.19(+2.42%)
Jul 18, 2019 8.284 8.364 7.691 7.760 459,160 -0.60(-7.22%)
Jul 17, 2019 8.532 8.532 8.344 8.364 143,776 -0.16(-1.86%)
Jul 16, 2019 8.403 8.849 8.383 8.522 168,983 +0.15(+1.77%)
Jul 15, 2019 8.878 8.893 7.790 8.374 430,979 -0.54(-6.10%)
Jul 12, 2019 8.670 9.076 8.651 8.918 142,354 +0.28(+3.21%)
Jul 11, 2019 9.096 9.146 8.631 8.641 146,373 -0.46(-5.01%)
Jul 10, 2019 9.086 9.235 8.908 9.096 292,262 +0.02(+0.22%)
Jul 09, 2019 9.007 9.086 8.799 9.076 120,084 -0.06(-0.65%)
Jul 08, 2019 9.304 9.334 9.106 9.136 101,563 -0.20(-2.12%)
Jul 05, 2019 9.393 9.418 9.165 9.334 86,079 -0.14(-1.46%)
Jul 03, 2019 9.324 9.532 9.294 9.472 84,665 +0.10(+1.06%)
Jul 02, 2019 9.611 9.640 9.195 9.373 264,920 -0.30(-3.07%)
Jul 01, 2019 9.739 9.789 9.492 9.670 284,201 +0.01(+0.10%)
Jun 28, 2019 8.789 9.660 8.789 9.660 531,228 +0.80(+9.05%)
Jun 27, 2019 8.710 8.878 8.700 8.859 233,639 +0.15(+1.70%)
Jun 26, 2019 8.750 8.893 8.680 8.710 126,617 -0.04(-0.45%)
Jun 25, 2019 8.839 8.898 8.572 8.750 120,729 -0.16(-1.78%)
Jun 24, 2019 9.047 9.344 8.799 8.908 338,809 +0.00(+0.00%)
Jun 21, 2019 8.789 8.938 8.641 8.908 369,374 +0.06(+0.67%)
Jun 20, 2019 8.700 9.007 8.621 8.849 233,462 +0.37(+4.32%)
Jun 19, 2019 8.178 8.640 8.100 8.482 318,565 +0.33(+4.10%)
Jun 18, 2019 7.609 8.188 7.589 8.149 251,956 +0.58(+7.65%)
Jun 17, 2019 7.236 7.658 7.035 7.569 270,643 +0.31(+4.33%)
Jun 14, 2019 7.059 7.319 6.843 7.255 343,769 +0.17(+2.35%)
Jun 13, 2019 7.412 7.599 6.588 7.088 726,802 -0.26(-3.48%)
Jun 12, 2019 7.776 7.844 7.314 7.344 317,819 -0.51(-6.50%)
Jun 11, 2019 7.962 8.060 7.806 7.854 376,079 -0.02(-0.25%)
Jun 10, 2019 7.982 8.129 7.854 7.874 265,870 -0.06(-0.74%)
Jun 07, 2019 7.962 8.100 7.869 7.933 186,399 -0.04(-0.49%)
Jun 06, 2019 8.090 8.217 7.668 7.972 209,988 -0.14(-1.69%)
Jun 05, 2019 8.453 8.541 8.041 8.109 285,867 -0.31(-3.73%)
Jun 04, 2019 7.933 8.463 7.903 8.424 222,493 +0.57(+7.25%)
Jun 03, 2019 7.569 7.923 7.569 7.854 282,235 +0.25(+3.23%)
May 31, 2019 7.599 7.854 7.540 7.609 291,516 -0.02(-0.26%)
May 30, 2019 7.805 7.923 7.609 7.628 215,129 -0.18(-2.26%)
May 29, 2019 7.726 7.834 7.599 7.805 188,105 -0.04(-0.50%)
May 28, 2019 7.854 8.011 7.805 7.844 231,533 +0.07(+0.88%)
May 24, 2019 7.952 8.021 7.668 7.776 408,041 -0.18(-2.22%)
May 23, 2019 7.982 8.070 7.795 7.952 223,057 -0.14(-1.70%)
May 22, 2019 8.090 8.198 8.041 8.090 203,039 -0.09(-1.08%)
May 21, 2019 7.864 8.252 7.854 8.178 295,027 +0.33(+4.26%)
May 20, 2019 8.649 8.649 7.834 7.844 323,366 -0.86(-9.92%)
May 17, 2019 8.914 9.160 8.689 8.708 284,997 -0.25(-2.74%)
May 16, 2019 8.963 9.081 8.855 8.954 217,589 -0.01(-0.11%)
May 15, 2019 8.914 9.081 8.816 8.963 222,476 -0.07(-0.76%)
May 14, 2019 9.111 9.179 8.885 9.032 378,812 -0.04(-0.43%)
May 13, 2019 8.698 9.214 8.698 9.071 507,786 +0.15(+1.65%)
May 10, 2019 10.32 11.49 8.400 8.924 1,290,435 +0.08(+0.89%)
May 09, 2019 8.669 8.875 8.522 8.846 398,034 +0.09(+1.01%)
May 08, 2019 8.934 9.013 8.649 8.757 343,763 -0.20(-2.19%)
May 07, 2019 9.229 9.337 8.914 8.954 205,677 -0.43(-4.60%)
May 06, 2019 9.229 9.435 9.081 9.386 185,215 -0.08(-0.83%)
May 03, 2019 8.855 9.464 8.855 9.464 344,075 +0.63(+7.11%)
May 02, 2019 8.777 8.855 8.689 8.836 207,134 +0.03(+0.33%)
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.