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 )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2002 9.395 9.618 9.395 9.466 16,332 -0.32(-3.29%)
May 28, 2002 9.529 9.788 9.404 9.788 11,522 +0.04(+0.46%)
May 27, 2002 10.01 10.01 9.538 9.744 6,712 +0.00(+0.00%)
May 24, 2002 10.01 10.01 9.538 9.744 6,712 -0.24(-2.42%)
May 23, 2002 9.565 9.985 9.520 9.985 7,047 +0.18(+1.82%)
May 22, 2002 9.654 9.806 9.431 9.806 8,613 +0.30(+3.20%)
May 21, 2002 9.851 9.851 9.386 9.502 7,383 -0.41(-4.16%)
May 20, 2002 9.896 10.06 9.797 9.914 12,305 +0.02(+0.20%)
May 17, 2002 9.676 9.895 9.485 9.895 11,298 +0.13(+1.36%)
May 16, 2002 9.476 9.806 9.475 9.761 3,132 +0.02(+0.18%)
May 15, 2002 9.699 9.806 9.386 9.744 34,008 -0.08(-0.81%)
May 14, 2002 9.788 9.833 9.575 9.823 22,038 -0.01(-0.10%)
May 13, 2002 9.609 9.833 9.565 9.833 26,177 +0.22(+2.33%)
May 10, 2002 9.609 9.690 9.609 9.609 5,593 +0.02(+0.18%)
May 09, 2002 9.824 9.824 9.592 9.592 4,362 -0.20(-2.00%)
May 08, 2002 9.931 9.958 9.636 9.788 9,620 -0.04(-0.45%)
May 07, 2002 9.896 10.03 9.833 9.833 25,282 -0.07(-0.72%)
May 06, 2002 9.843 10.05 9.842 9.904 2,684 -0.06(-0.63%)
May 03, 2002 10.07 10.10 9.744 9.967 140,619 -0.10(-0.98%)
May 02, 2002 10.00 10.10 9.833 10.07 68,911 +0.06(+0.62%)
May 01, 2002 9.851 10.00 9.574 10.00 9,397 -0.01(-0.09%)
Apr 30, 2002 9.833 10.03 9.833 10.01 22,038 +0.00(+0.00%)
Apr 29, 2002 9.520 10.01 9.520 10.01 15,102 +0.20(+2.09%)
Apr 26, 2002 10.00 10.00 9.592 9.807 2,349 +0.17(+1.78%)
Apr 25, 2002 9.833 9.833 9.493 9.635 5,817 -0.18(-1.83%)
Apr 24, 2002 9.676 10.00 9.457 9.815 6,935 -0.02(-0.18%)
Apr 23, 2002 9.386 9.922 9.386 9.833 1,566 -0.04(-0.36%)
Apr 22, 2002 9.878 9.940 9.154 9.869 12,641 +0.15(+1.55%)
Apr 19, 2002 9.699 9.833 9.654 9.718 13,536 -0.03(-0.27%)
Apr 18, 2002 9.878 9.967 9.672 9.744 4,251 -0.09(-0.91%)
Apr 17, 2002 9.815 9.878 9.654 9.833 22,821 +0.00(+0.00%)
Apr 16, 2002 9.565 9.833 9.386 9.833 34,343 +0.27(+2.80%)
Apr 15, 2002 9.547 9.565 9.341 9.565 114,218 +0.07(+0.75%)
Apr 12, 2002 9.422 9.565 9.413 9.493 43,740 +0.06(+0.66%)
Apr 11, 2002 9.422 9.583 9.252 9.431 94,081 +0.09(+0.97%)
Apr 10, 2002 9.422 9.431 9.297 9.340 17,451 -0.07(-0.77%)
Apr 09, 2002 9.444 9.444 9.341 9.413 25,729 -0.19(-1.96%)
Apr 08, 2002 9.368 9.601 9.368 9.601 783 +0.18(+1.90%)
Apr 05, 2002 9.592 9.609 9.413 9.422 14,542 -0.19(-1.95%)
Apr 04, 2002 9.609 9.645 9.565 9.609 30,987 +0.20(+2.09%)
Apr 03, 2002 9.735 9.735 9.413 9.413 18,905 -0.24(-2.50%)
Apr 02, 2002 9.654 9.744 9.654 9.654 33,560 -0.03(-0.28%)
Apr 01, 2002 9.645 9.726 9.645 9.681 9,061 -0.15(-1.55%)
Mar 29, 2002 9.270 10.00 9.270 9.833 25,729 +0.00(+0.00%)
Mar 28, 2002 9.270 10.00 9.270 9.833 25,729 +0.58(+6.28%)
Mar 27, 2002 9.216 9.252 9.162 9.252 26,289 +0.03(+0.28%)
Mar 26, 2002 9.207 9.279 9.162 9.226 31,882 +0.02(+0.20%)
Mar 25, 2002 9.207 9.323 9.136 9.207 11,075 +0.09(+0.98%)
Mar 22, 2002 9.028 9.207 8.984 9.118 40,832 -0.05(-0.58%)
Mar 21, 2002 8.975 9.171 8.966 9.171 22,373 +0.20(+2.19%)
Mar 20, 2002 8.716 8.975 8.716 8.975 8,278 +0.00(+0.00%)
Mar 19, 2002 8.939 8.975 8.921 8.975 3,020 +0.08(+0.90%)
Mar 18, 2002 8.850 8.894 8.850 8.894 2,125 +0.04(+0.40%)
Mar 15, 2002 8.939 8.939 8.716 8.859 15,885 -0.08(-0.90%)
Mar 14, 2002 9.028 9.028 8.850 8.939 89,159 -0.09(-0.99%)
Mar 13, 2002 8.894 9.028 8.894 9.028 2,908 -0.08(-0.88%)
Mar 12, 2002 9.028 9.109 9.028 9.109 1,006 +0.08(+0.89%)
Mar 11, 2002 8.939 9.028 8.939 9.028 9,061 -0.09(-0.98%)
Mar 08, 2002 9.109 9.118 8.939 9.118 54,256 +0.04(+0.49%)
Mar 07, 2002 9.028 9.073 8.894 9.073 91,956 +0.04(+0.50%)
Mar 06, 2002 8.939 9.028 8.894 9.028 19,129 +0.06(+0.70%)
Mar 05, 2002 8.893 8.966 8.832 8.966 19,465 +0.16(+1.83%)
Mar 04, 2002 8.805 8.939 8.581 8.805 8,725 -0.02(-0.20%)
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.