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 )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 7.500 7.572 7.304 7.536 40,664 +0.13(+1.81%)
Aug 30, 2012 7.500 7.608 7.335 7.402 56,379 -0.17(-2.24%)
Aug 29, 2012 7.491 7.688 7.433 7.572 118,214 +0.12(+1.56%)
Aug 27, 2012 7.599 7.599 7.420 7.456 68,226 -0.12(-1.53%)
Aug 24, 2012 7.661 7.742 7.527 7.572 51,900 -0.13(-1.74%)
Aug 23, 2012 7.867 7.903 7.617 7.706 60,971 -0.14(-1.82%)
Aug 22, 2012 7.983 8.055 7.804 7.849 54,104 -0.22(-2.77%)
Aug 21, 2012 8.063 8.350 8.037 8.072 60,096 +0.04(+0.44%)
Aug 20, 2012 8.367 8.367 7.974 8.037 43,389 -0.35(-4.16%)
Aug 17, 2012 8.117 8.394 8.019 8.385 65,271 +0.23(+2.85%)
Aug 16, 2012 7.769 8.189 7.743 8.153 75,985 +0.40(+5.19%)
Aug 15, 2012 7.545 7.795 7.545 7.751 64,854 +0.21(+2.85%)
Aug 14, 2012 7.751 7.876 7.509 7.536 58,298 -0.15(-1.98%)
Aug 13, 2012 7.867 7.912 7.617 7.688 120,494 -0.23(-2.93%)
Aug 10, 2012 7.769 7.992 7.760 7.920 76,819 +0.13(+1.72%)
Aug 09, 2012 7.831 7.903 7.617 7.786 88,211 -0.05(-0.68%)
Aug 08, 2012 7.554 8.001 7.456 7.840 150,323 +0.27(+3.54%)
Aug 07, 2012 7.983 7.992 7.304 7.572 346,200 -0.40(-5.04%)
Aug 06, 2012 8.251 8.296 7.849 7.974 426,920 -0.22(-2.73%)
Aug 03, 2012 8.171 8.448 8.117 8.198 344,580 +0.19(+2.34%)
Aug 02, 2012 7.858 8.177 7.745 8.010 110,762 +0.13(+1.70%)
Aug 01, 2012 8.153 8.269 7.822 7.876 224,758 -0.17(-2.11%)
Jul 31, 2012 8.189 8.287 7.929 8.046 141,904 -0.17(-2.07%)
Jul 30, 2012 8.448 8.493 8.189 8.215 121,573 -0.19(-2.23%)
Jul 27, 2012 8.305 8.569 8.215 8.403 125,053 +0.20(+2.40%)
Jul 26, 2012 8.519 8.519 8.198 8.207 98,118 -0.12(-1.40%)
Jul 25, 2012 8.439 8.501 8.180 8.323 141,120 -0.01(-0.11%)
Jul 24, 2012 8.493 8.627 8.269 8.332 166,866 -0.16(-1.89%)
Jul 23, 2012 8.269 8.573 8.269 8.493 161,923 +0.12(+1.39%)
Jul 20, 2012 8.332 8.627 8.296 8.376 95,146 -0.06(-0.74%)
Jul 19, 2012 8.537 8.575 8.403 8.439 73,994 -0.08(-0.94%)
Jul 18, 2012 8.394 8.546 8.207 8.519 65,537 +0.09(+1.06%)
Jul 17, 2012 8.475 8.493 8.090 8.430 64,341 +0.03(+0.32%)
Jul 16, 2012 8.162 8.412 8.072 8.403 96,249 +0.24(+2.96%)
Jul 13, 2012 8.636 8.636 8.144 8.162 176,059 -0.43(-4.99%)
Jul 12, 2012 8.323 8.600 8.126 8.591 124,322 +0.19(+2.23%)
Jul 11, 2012 8.671 8.671 8.269 8.403 93,893 -0.26(-2.99%)
Jul 10, 2012 9.038 9.092 8.573 8.662 108,195 -0.24(-2.71%)
Jul 09, 2012 9.351 9.351 8.779 8.904 197,494 -0.51(-5.41%)
Jul 06, 2012 9.458 9.610 9.181 9.413 100,313 -0.24(-2.50%)
Jul 05, 2012 9.521 9.708 9.145 9.655 186,012 +0.13(+1.41%)
Jul 03, 2012 9.351 9.609 9.324 9.521 130,589 +0.21(+2.21%)
Jul 02, 2012 9.199 9.440 9.083 9.315 215,636 +0.19(+2.06%)
Jun 29, 2012 9.163 9.199 8.984 9.127 164,873 +0.19(+2.10%)
Jun 28, 2012 8.877 8.975 8.564 8.940 155,236 -0.08(-0.89%)
Jun 27, 2012 8.573 9.092 8.484 9.020 197,227 +0.45(+5.21%)
Jun 26, 2012 8.332 8.618 8.215 8.573 162,947 +0.30(+3.68%)
Jun 25, 2012 8.278 8.546 8.153 8.269 233,129 -0.10(-1.18%)
Jun 22, 2012 8.421 8.510 8.099 8.367 790,266 +0.00(+0.00%)
Jun 21, 2012 8.484 8.564 8.314 8.367 167,482 -0.13(-1.47%)
Jun 20, 2012 8.502 8.698 8.202 8.493 225,079 +0.01(+0.11%)
Jun 19, 2012 8.457 8.564 8.323 8.484 212,258 +0.12(+1.39%)
Jun 18, 2012 8.484 8.506 8.278 8.367 154,960 -0.20(-2.30%)
Jun 15, 2012 8.376 8.636 8.287 8.564 173,363 +0.19(+2.24%)
Jun 14, 2012 8.135 8.430 8.135 8.376 125,886 +0.21(+2.63%)
Jun 13, 2012 8.359 8.359 7.947 8.162 251,285 -0.18(-2.14%)
Jun 12, 2012 7.867 8.376 7.858 8.341 172,192 +0.51(+6.51%)
Jun 11, 2012 8.215 8.269 7.804 7.831 136,896 -0.28(-3.42%)
Jun 08, 2012 7.599 8.135 7.518 8.108 210,853 +0.46(+6.08%)
Jun 07, 2012 7.608 7.733 7.518 7.643 142,894 +0.11(+1.42%)
Jun 06, 2012 7.500 7.652 7.402 7.536 171,430 +0.13(+1.81%)
Jun 05, 2012 7.027 7.554 7.000 7.402 124,339 +0.34(+4.81%)
Jun 04, 2012 7.009 7.133 6.937 7.062 154,770 +0.07(+1.02%)
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.