Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.250 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2013 8.188 8.313 8.179 8.278 37,933 +0.00(+0.00%)
May 30, 2013 8.367 8.367 8.260 8.278 74,974 -0.06(-0.75%)
May 29, 2013 8.304 8.349 8.260 8.340 98,141 -0.05(-0.64%)
May 28, 2013 8.465 8.599 8.251 8.394 94,061 +0.10(+1.19%)
May 24, 2013 8.278 8.340 8.202 8.295 0 -0.02(-0.22%)
May 23, 2013 8.286 8.380 8.170 8.313 0 -0.04(-0.43%)
May 22, 2013 8.590 8.635 8.206 8.349 65,340 -0.23(-2.71%)
May 21, 2013 8.707 8.769 8.564 8.581 0 -0.15(-1.74%)
May 20, 2013 8.742 8.930 8.626 8.733 0 -0.02(-0.20%)
May 17, 2013 8.224 8.751 8.135 8.751 0 +0.55(+6.64%)
May 16, 2013 8.170 8.295 8.091 8.206 26,392 -0.02(-0.22%)
May 15, 2013 8.206 8.269 7.437 8.224 0 +0.05(+0.66%)
May 13, 2013 8.304 8.438 8.135 8.170 0 -0.18(-2.14%)
May 10, 2013 8.108 8.430 8.090 8.349 0 +0.30(+3.78%)
May 09, 2013 8.045 8.081 8.036 8.045 0 +0.01(+0.11%)
May 08, 2013 8.090 8.135 7.965 8.036 0 -0.13(-1.53%)
May 07, 2013 8.403 8.403 7.911 8.161 0 -0.42(-4.90%)
May 06, 2013 8.331 8.680 8.090 8.581 0 +0.29(+3.56%)
May 03, 2013 8.197 8.376 8.054 8.286 0 +0.23(+2.89%)
May 02, 2013 8.063 8.120 7.991 8.054 0 +0.05(+0.67%)
May 01, 2013 8.063 8.223 7.884 8.000 0 -0.05(-0.67%)
Apr 30, 2013 7.956 8.099 7.857 8.054 0 +0.13(+1.69%)
Apr 29, 2013 7.714 8.018 7.679 7.920 36,407 +0.28(+3.63%)
Apr 26, 2013 7.831 7.831 7.625 7.643 33,916 -0.21(-2.62%)
Apr 25, 2013 8.063 8.072 7.813 7.848 0 -0.21(-2.55%)
Apr 24, 2013 7.813 8.108 7.813 8.054 50,583 +0.26(+3.33%)
Apr 23, 2013 7.652 7.831 7.652 7.795 29,945 +0.23(+3.07%)
Apr 22, 2013 7.732 7.902 7.482 7.562 42,797 -0.17(-2.20%)
Apr 19, 2013 7.688 7.831 7.627 7.732 31,572 +0.04(+0.58%)
Apr 18, 2013 7.813 7.911 7.598 7.688 48,703 -0.08(-1.04%)
Apr 17, 2013 7.983 8.134 7.696 7.768 67,582 -0.32(-3.98%)
Apr 16, 2013 7.857 8.152 7.857 8.090 42,082 +0.33(+4.26%)
Apr 15, 2013 8.206 8.260 7.652 7.759 64,896 -0.46(-5.55%)
Apr 12, 2013 7.983 8.269 7.956 8.215 25,304 +0.16(+2.00%)
Apr 11, 2013 8.018 8.135 8.018 8.054 22,306 +0.00(+0.00%)
Apr 10, 2013 7.902 8.143 7.902 8.054 59,489 +0.19(+2.39%)
Apr 09, 2013 7.929 7.974 7.840 7.866 30,221 -0.07(-0.90%)
Apr 08, 2013 7.840 8.072 7.813 7.938 46,188 +0.05(+0.68%)
Apr 05, 2013 7.705 8.099 7.677 7.884 39,305 -0.02(-0.23%)
Apr 04, 2013 7.911 7.911 7.741 7.902 42,946 +0.00(+0.00%)
Apr 03, 2013 8.072 8.121 7.786 7.902 91,181 -0.14(-1.78%)
Apr 02, 2013 8.349 8.385 8.000 8.045 58,827 -0.22(-2.70%)
Apr 01, 2013 8.465 8.519 7.920 8.269 71,320 -0.19(-2.22%)
Mar 28, 2013 8.689 8.689 8.447 8.456 50,195 -0.21(-2.37%)
Mar 27, 2013 8.751 8.850 8.612 8.662 33,332 -0.19(-2.12%)
Mar 26, 2013 8.939 8.939 8.760 8.850 43,032 -0.06(-0.70%)
Mar 25, 2013 8.868 8.912 8.796 8.912 25,724 +0.00(+0.00%)
Mar 22, 2013 8.850 8.912 8.742 8.912 32,516 +0.08(+0.91%)
Mar 21, 2013 8.814 8.930 8.581 8.832 27,491 -0.04(-0.50%)
Mar 20, 2013 8.939 9.019 8.833 8.876 169,969 +0.02(+0.20%)
Mar 19, 2013 8.966 9.019 8.805 8.859 61,018 -0.11(-1.20%)
Mar 18, 2013 8.564 9.002 8.345 8.966 104,457 +0.37(+4.26%)
Mar 15, 2013 8.626 8.698 8.568 8.599 130,887 -0.12(-1.33%)
Mar 14, 2013 8.349 8.769 8.340 8.716 148,103 +0.41(+4.90%)
Mar 13, 2013 8.322 8.394 8.143 8.309 119,151 -0.01(-0.16%)
Mar 12, 2013 8.251 8.492 8.188 8.322 55,381 +0.04(+0.43%)
Mar 11, 2013 8.304 8.625 7.924 8.286 115,386 -0.09(-1.07%)
Mar 08, 2013 8.286 8.474 8.108 8.376 40,061 +0.18(+2.18%)
Mar 07, 2013 8.108 8.269 8.045 8.197 15,086 +0.09(+1.10%)
Mar 06, 2013 8.063 8.203 7.840 8.108 29,517 +0.05(+0.67%)
Mar 05, 2013 7.938 8.090 7.893 8.054 76,162 +0.12(+1.46%)
Mar 04, 2013 7.902 8.009 7.759 7.938 37,832 +0.03(+0.34%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.