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 31, 2023 1.790 1.850 1.650 1.760 374,493 -0.03(-1.68%)
May 30, 2023 1.700 1.800 1.690 1.790 1,223,469 +0.10(+5.92%)
May 26, 2023 1.690 1.740 1.641 1.690 449,293 +0.00(+0.00%)
May 25, 2023 1.740 1.790 1.670 1.690 938,756 -0.05(-2.87%)
May 24, 2023 1.490 1.760 1.490 1.740 1,106,541 +0.23(+15.23%)
May 23, 2023 1.340 1.530 1.280 1.510 1,021,849 +0.21(+16.15%)
May 22, 2023 1.250 1.330 1.220 1.300 658,948 +0.05(+4.42%)
May 19, 2023 1.240 1.270 1.230 1.245 178,224 +0.01(+0.40%)
May 18, 2023 1.260 1.288 1.230 1.240 374,496 +0.00(+0.00%)
May 17, 2023 1.290 1.300 1.230 1.240 316,147 -0.06(-4.62%)
May 16, 2023 1.350 1.355 1.260 1.300 389,721 +0.01(+0.39%)
May 15, 2023 1.320 1.350 1.280 1.295 513,676 +0.02(+1.97%)
May 12, 2023 1.340 1.370 1.260 1.270 438,501 -0.07(-5.22%)
May 11, 2023 1.280 1.510 1.280 1.340 912,994 +0.07(+5.51%)
May 10, 2023 1.280 1.349 1.220 1.270 638,816 +0.00(+0.00%)
May 09, 2023 1.020 1.290 1.002 1.270 976,537 +0.28(+28.10%)
May 08, 2023 1.010 1.020 0.9725 0.9914 203,283 -0.03(-2.80%)
May 05, 2023 1.050 1.068 0.9800 1.020 452,906 -0.06(-5.56%)
May 04, 2023 1.090 1.100 1.075 1.080 170,307 +0.04(+3.85%)
May 03, 2023 1.040 1.090 1.040 1.040 17,935 -0.02(-1.89%)
May 02, 2023 1.070 1.075 1.000 1.060 255,705 +0.01(+0.95%)
May 01, 2023 1.070 1.110 1.030 1.050 165,798 -0.03(-2.78%)
Apr 28, 2023 1.040 1.100 1.030 1.080 96,984 +0.06(+5.88%)
Apr 27, 2023 1.020 1.070 1.000 1.020 457,119 +0.00(+0.00%)
Apr 26, 2023 1.080 1.100 1.020 1.020 311,867 -0.06(-5.56%)
Apr 25, 2023 1.140 1.150 1.070 1.080 339,463 -0.07(-6.09%)
Apr 24, 2023 1.090 1.170 1.055 1.150 273,782 +0.06(+5.50%)
Apr 21, 2023 1.070 1.090 1.050 1.090 173,287 +0.01(+0.46%)
Apr 20, 2023 1.120 1.130 1.080 1.085 102,568 -0.01(-0.46%)
Apr 19, 2023 1.090 1.160 1.090 1.090 85,269 -0.02(-1.80%)
Apr 18, 2023 1.140 1.161 1.070 1.110 289,346 -0.04(-3.48%)
Apr 17, 2023 1.060 1.165 1.060 1.150 204,233 +0.11(+10.58%)
Apr 14, 2023 1.080 1.089 1.040 1.040 517,064 -0.02(-1.89%)
Apr 13, 2023 1.090 1.090 1.060 1.060 340,536 +0.01(+0.95%)
Apr 12, 2023 1.070 1.110 1.040 1.050 384,907 -0.02(-1.87%)
Apr 11, 2023 1.080 1.100 1.060 1.070 292,390 +0.00(+0.00%)
Apr 10, 2023 1.100 1.120 1.050 1.070 310,595 -0.02(-1.83%)
Apr 06, 2023 1.080 1.130 1.070 1.090 159,012 +0.00(+0.00%)
Apr 05, 2023 1.070 1.090 1.030 1.090 634,864 +0.06(+5.83%)
Apr 04, 2023 1.060 1.088 1.010 1.030 220,584 -0.01(-0.96%)
Apr 03, 2023 1.070 1.070 1.000 1.040 578,342 -0.03(-2.80%)
Mar 31, 2023 1.000 1.070 0.9900 1.070 689,091 +0.09(+9.18%)
Mar 30, 2023 1.010 1.010 0.9700 0.9800 419,853 -0.02(-2.00%)
Mar 29, 2023 1.000 1.030 0.9670 1.000 450,362 +0.00(+0.00%)
Mar 28, 2023 1.010 1.080 0.9820 1.000 247,729 -0.01(-0.99%)
Mar 27, 2023 1.080 1.120 1.000 1.010 130,288 -0.06(-5.61%)
Mar 24, 2023 1.060 1.098 1.010 1.070 202,771 -0.02(-1.83%)
Mar 23, 2023 1.110 1.210 1.060 1.090 176,222 -0.03(-2.68%)
Mar 22, 2023 1.220 1.282 1.100 1.120 252,282 -0.09(-7.44%)
Mar 21, 2023 1.280 1.320 1.210 1.210 146,942 -0.05(-3.97%)
Mar 20, 2023 1.220 1.363 1.200 1.260 99,284 +0.07(+5.88%)
Mar 17, 2023 1.250 1.280 1.150 1.190 397,876 -0.06(-4.80%)
Mar 16, 2023 1.260 1.330 1.210 1.250 120,679 -0.02(-1.57%)
Mar 15, 2023 1.410 1.450 1.250 1.270 69,731 -0.15(-10.56%)
Mar 14, 2023 1.410 1.570 1.410 1.420 105,655 +0.06(+4.41%)
Mar 13, 2023 1.370 1.440 1.350 1.360 108,398 -0.05(-3.55%)
Mar 10, 2023 1.550 1.590 1.360 1.410 485,632 -0.20(-12.42%)
Mar 09, 2023 1.870 1.909 1.540 1.610 428,803 -0.24(-12.97%)
Mar 08, 2023 1.940 1.960 1.825 1.850 186,834 -0.11(-5.61%)
Mar 07, 2023 1.990 2.010 1.900 1.960 168,175 +0.01(+0.51%)
Mar 06, 2023 1.860 2.030 1.860 1.950 382,183 +0.10(+5.41%)
Mar 03, 2023 1.860 1.930 1.840 1.850 180,863 -0.02(-1.07%)
Mar 02, 2023 1.780 1.870 1.780 1.870 31,571 +0.06(+3.31%)
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.