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: 3:50 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 (%)
Aug 31, 2022 2.210 2.210 2.120 2.140 66,005 -0.04(-1.83%)
Aug 30, 2022 2.220 2.270 2.150 2.180 112,121 -0.06(-2.68%)
Aug 29, 2022 2.250 2.310 2.230 2.240 106,258 -0.04(-1.75%)
Aug 26, 2022 2.340 2.390 2.260 2.280 99,334 -0.06(-2.56%)
Aug 25, 2022 2.330 2.440 2.320 2.340 127,035 +0.01(+0.43%)
Aug 24, 2022 2.330 2.390 2.300 2.330 80,012 +0.01(+0.43%)
Aug 23, 2022 2.350 2.400 2.290 2.320 89,144 -0.01(-0.43%)
Aug 22, 2022 2.460 2.520 2.280 2.330 154,570 -0.21(-8.27%)
Aug 19, 2022 2.540 2.634 2.510 2.540 133,475 -0.02(-0.78%)
Aug 18, 2022 2.580 2.770 2.540 2.560 291,996 +0.02(+0.79%)
Aug 17, 2022 2.360 2.650 2.285 2.540 570,896 +0.19(+8.09%)
Aug 16, 2022 2.360 2.390 2.320 2.350 88,803 +0.00(+0.00%)
Aug 15, 2022 2.300 2.380 2.250 2.350 85,175 +0.07(+3.07%)
Aug 12, 2022 2.360 2.400 2.230 2.280 288,341 -0.08(-3.39%)
Aug 11, 2022 2.340 2.400 2.320 2.360 146,690 +0.00(+0.00%)
Aug 10, 2022 2.330 2.450 2.300 2.360 124,791 +0.11(+4.89%)
Aug 09, 2022 2.310 2.310 2.110 2.250 309,445 -0.05(-2.17%)
Aug 08, 2022 2.450 2.474 2.290 2.300 156,769 -0.16(-6.50%)
Aug 05, 2022 2.410 2.670 2.410 2.460 182,637 -0.34(-12.14%)
Aug 04, 2022 2.890 2.900 2.760 2.800 98,351 -0.09(-3.11%)
Aug 03, 2022 2.880 2.930 2.850 2.890 119,328 +0.04(+1.40%)
Aug 02, 2022 2.860 2.920 2.840 2.850 108,677 -0.03(-1.04%)
Aug 01, 2022 2.870 2.970 2.820 2.880 95,796 -0.02(-0.69%)
Jul 29, 2022 2.830 2.950 2.830 2.900 117,089 +0.06(+2.11%)
Jul 28, 2022 2.840 2.870 2.750 2.840 66,991 -0.01(-0.35%)
Jul 27, 2022 2.790 2.890 2.770 2.850 108,922 +0.11(+4.01%)
Jul 26, 2022 2.790 2.790 2.660 2.740 92,593 -0.07(-2.49%)
Jul 25, 2022 2.820 2.870 2.778 2.810 109,877 +0.04(+1.44%)
Jul 22, 2022 2.830 2.840 2.740 2.770 62,456 -0.05(-1.77%)
Jul 21, 2022 2.790 2.830 2.710 2.820 136,964 +0.04(+1.44%)
Jul 20, 2022 2.800 2.860 2.760 2.780 83,973 +0.00(+0.00%)
Jul 19, 2022 2.670 2.830 2.670 2.780 75,662 +0.13(+4.91%)
Jul 18, 2022 2.660 2.790 2.617 2.650 139,188 +0.05(+1.92%)
Jul 15, 2022 2.520 2.660 2.460 2.600 94,279 +0.08(+3.17%)
Jul 14, 2022 2.460 2.560 2.450 2.520 50,765 -0.02(-0.79%)
Jul 13, 2022 2.490 2.540 2.450 2.540 57,062 +0.00(+0.00%)
Jul 12, 2022 2.460 2.625 2.460 2.540 98,096 +0.03(+1.20%)
Jul 11, 2022 2.550 2.584 2.450 2.510 99,533 -0.05(-1.95%)
Jul 08, 2022 2.500 2.600 2.470 2.560 137,223 +0.03(+1.19%)
Jul 07, 2022 2.430 2.560 2.390 2.530 210,036 +0.16(+6.75%)
Jul 06, 2022 2.350 2.420 2.280 2.370 123,913 +0.00(+0.00%)
Jul 05, 2022 2.400 2.400 2.230 2.370 286,863 -0.05(-2.07%)
Jul 01, 2022 2.570 2.570 2.350 2.420 322,726 -0.11(-4.35%)
Jun 30, 2022 2.560 2.580 2.450 2.530 382,660 -0.08(-3.07%)
Jun 29, 2022 2.800 2.800 2.600 2.610 438,937 -0.20(-7.12%)
Jun 28, 2022 2.840 2.930 2.740 2.810 731,162 -0.03(-1.06%)
Jun 27, 2022 2.740 2.974 2.730 2.840 492,709 +0.19(+7.17%)
Jun 24, 2022 2.480 2.680 2.470 2.650 5,846,051 +0.18(+7.29%)
Jun 23, 2022 2.550 2.590 2.320 2.470 389,726 -0.06(-2.37%)
Jun 22, 2022 2.470 2.560 2.310 2.530 550,862 +0.02(+0.80%)
Jun 21, 2022 2.680 2.680 2.390 2.510 728,580 -0.13(-4.92%)
Jun 17, 2022 2.670 2.720 2.580 2.640 213,098 -0.03(-1.12%)
Jun 16, 2022 2.820 2.820 2.590 2.670 305,812 -0.21(-7.29%)
Jun 15, 2022 2.940 2.970 2.700 2.880 329,344 +0.03(+1.05%)
Jun 14, 2022 3.080 3.080 2.790 2.850 156,453 -0.25(-8.06%)
Jun 13, 2022 3.080 3.220 3.040 3.100 224,737 -0.08(-2.52%)
Jun 10, 2022 3.350 3.357 3.060 3.180 182,698 -0.23(-6.74%)
Jun 09, 2022 3.450 3.610 3.320 3.410 286,612 -0.08(-2.29%)
Jun 08, 2022 3.320 3.530 3.300 3.490 263,378 +0.14(+4.18%)
Jun 07, 2022 2.910 3.370 2.910 3.350 333,992 +0.42(+14.33%)
Jun 06, 2022 2.790 2.975 2.770 2.930 387,586 +0.13(+4.64%)
Jun 03, 2022 2.710 2.820 2.660 2.800 204,408 +0.07(+2.56%)
Jun 02, 2022 2.690 2.760 2.620 2.730 163,935 +0.09(+3.41%)
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.