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 (%)
Jul 31, 2020 5.480 5.600 5.110 5.260 152,300 -0.32(-5.73%)
Jul 30, 2020 5.330 5.600 5.220 5.580 205,322 +0.11(+2.01%)
Jul 29, 2020 5.200 5.500 5.140 5.470 271,889 +0.27(+5.19%)
Jul 28, 2020 5.130 5.270 4.960 5.200 346,468 +0.04(+0.78%)
Jul 27, 2020 5.230 5.460 4.930 5.160 542,485 -0.07(-1.34%)
Jul 24, 2020 5.370 5.440 5.210 5.230 328,900 -0.16(-2.97%)
Jul 23, 2020 5.240 5.490 5.240 5.390 148,586 +0.12(+2.28%)
Jul 22, 2020 5.280 5.410 4.980 5.270 159,923 -0.04(-0.75%)
Jul 21, 2020 5.270 5.450 5.180 5.310 204,445 +0.16(+3.11%)
Jul 20, 2020 5.070 5.230 4.940 5.150 208,494 +0.02(+0.39%)
Jul 17, 2020 5.240 5.380 5.070 5.130 285,300 -0.12(-2.29%)
Jul 16, 2020 5.360 5.470 5.160 5.250 209,762 -0.13(-2.42%)
Jul 15, 2020 5.190 5.480 5.190 5.380 340,619 +0.27(+5.28%)
Jul 14, 2020 4.500 5.140 4.500 5.110 349,727 +0.49(+10.61%)
Jul 13, 2020 4.520 4.900 4.420 4.620 445,745 +0.12(+2.67%)
Jul 10, 2020 4.220 4.510 4.100 4.500 219,300 +0.27(+6.38%)
Jul 09, 2020 4.370 4.370 4.050 4.230 241,156 -0.16(-3.64%)
Jul 08, 2020 4.180 4.544 3.960 4.390 561,743 +0.20(+4.77%)
Jul 07, 2020 4.560 4.560 4.180 4.190 236,160 -0.44(-9.50%)
Jul 06, 2020 4.760 4.760 4.500 4.630 121,420 +0.06(+1.31%)
Jul 02, 2020 4.760 4.901 4.500 4.570 208,000 -0.02(-0.44%)
Jul 01, 2020 4.700 4.790 4.410 4.590 263,600 -0.15(-3.16%)
Jun 30, 2020 4.260 4.770 4.150 4.740 271,240 +0.44(+10.23%)
Jun 29, 2020 4.250 4.450 4.120 4.300 307,513 +0.16(+3.86%)
Jun 26, 2020 4.310 4.310 4.050 4.140 638,900 -0.23(-5.26%)
Jun 25, 2020 4.170 4.390 4.150 4.370 240,002 +0.15(+3.55%)
Jun 24, 2020 4.540 4.598 4.150 4.220 284,151 -0.40(-8.66%)
Jun 23, 2020 4.280 4.640 4.280 4.620 284,433 +0.35(+8.20%)
Jun 22, 2020 4.340 4.450 4.130 4.270 348,742 -0.10(-2.29%)
Jun 19, 2020 4.600 4.777 4.370 4.370 454,700 -0.19(-4.17%)
Jun 18, 2020 4.390 4.650 4.300 4.560 261,678 +0.08(+1.79%)
Jun 17, 2020 4.890 4.975 4.470 4.480 225,603 -0.40(-8.20%)
Jun 16, 2020 4.890 4.980 4.600 4.880 417,032 +0.32(+7.02%)
Jun 15, 2020 4.380 4.650 4.140 4.560 413,243 -0.03(-0.65%)
Jun 12, 2020 4.910 5.150 4.330 4.590 589,300 +0.16(+3.61%)
Jun 11, 2020 4.720 4.820 4.360 4.430 640,620 -0.91(-16.96%)
Jun 10, 2020 5.630 5.670 5.310 5.335 513,227 -0.40(-6.89%)
Jun 09, 2020 6.100 6.100 5.600 5.730 443,781 -0.49(-7.88%)
Jun 08, 2020 6.330 6.470 6.080 6.220 771,289 +0.32(+5.42%)
Jun 05, 2020 5.560 6.200 5.501 5.900 1,199,000 +0.66(+12.60%)
Jun 04, 2020 4.590 5.380 4.530 5.240 475,433 +0.64(+13.91%)
Jun 03, 2020 4.480 4.840 4.460 4.600 520,024 +0.19(+4.31%)
Jun 02, 2020 4.560 4.680 4.320 4.410 323,645 -0.10(-2.22%)
Jun 01, 2020 4.460 4.620 4.330 4.510 582,025 +0.04(+0.89%)
May 29, 2020 4.100 4.580 3.880 4.470 1,019,600 +0.33(+7.97%)
May 28, 2020 4.880 4.890 4.070 4.140 658,287 -0.66(-13.75%)
May 27, 2020 4.260 4.820 4.210 4.800 759,066 +0.60(+14.29%)
May 26, 2020 4.100 4.290 3.900 4.200 547,374 +0.19(+4.74%)
May 22, 2020 3.740 4.050 3.530 4.010 558,200 +0.30(+8.09%)
May 21, 2020 3.500 3.800 3.420 3.710 442,791 +0.20(+5.70%)
May 20, 2020 3.410 3.560 3.350 3.510 374,773 +0.16(+4.93%)
May 19, 2020 3.190 3.590 3.090 3.345 643,382 +0.18(+5.52%)
May 18, 2020 3.170 3.400 3.080 3.170 742,362 +0.15(+5.14%)
May 15, 2020 3.090 3.090 2.890 3.015 633,100 -0.04(-1.47%)
May 14, 2020 2.810 3.170 2.700 3.060 864,717 +0.28(+10.07%)
May 13, 2020 2.620 2.795 2.380 2.780 948,047 +0.12(+4.51%)
May 12, 2020 2.690 2.740 2.500 2.660 674,704 -0.02(-0.75%)
May 11, 2020 2.750 2.800 2.460 2.680 701,459 -0.07(-2.55%)
May 08, 2020 2.990 3.140 2.730 2.750 728,800 +0.02(+0.73%)
May 07, 2020 2.700 2.790 2.680 2.730 477,062 +0.08(+3.02%)
May 06, 2020 2.870 2.910 2.561 2.650 607,673 -0.11(-3.99%)
May 05, 2020 2.980 3.340 2.720 2.760 739,682 +0.11(+4.15%)
May 04, 2020 2.900 3.030 2.580 2.650 538,363 -0.36(-11.96%)
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.