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: 3:05 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 30, 2008 11.70 11.88 11.54 11.63 168,993 -0.04(-0.31%)
May 29, 2008 11.59 11.72 11.40 11.67 153,244 +0.15(+1.32%)
May 28, 2008 11.56 11.70 11.31 11.51 194,863 +0.07(+0.63%)
May 27, 2008 11.33 11.53 11.25 11.44 126,183 +0.12(+1.03%)
May 26, 2008 11.28 11.55 11.22 11.33 119,579 +0.00(+0.00%)
May 23, 2008 11.28 11.55 11.22 11.33 119,579 +0.04(+0.40%)
May 22, 2008 11.26 11.43 11.13 11.28 155,928 -0.01(-0.08%)
May 21, 2008 12.06 12.07 11.08 11.29 456,199 +0.71(+6.67%)
May 20, 2008 10.57 10.74 10.55 10.58 155,259 -0.17(-1.58%)
May 19, 2008 10.47 10.99 10.45 10.75 153,605 +0.12(+1.09%)
May 16, 2008 10.70 10.91 10.34 10.64 388,474 -0.12(-1.08%)
May 15, 2008 10.91 11.02 10.53 10.75 155,101 -0.18(-1.64%)
May 14, 2008 11.50 11.50 10.28 10.93 592,810 -0.69(-5.92%)
May 13, 2008 11.76 11.96 11.40 11.62 125,911 +0.02(+0.15%)
May 12, 2008 11.42 11.76 11.11 11.60 179,775 +0.70(+6.39%)
May 09, 2008 10.52 11.16 10.47 10.91 90,871 +0.48(+4.63%)
May 08, 2008 10.90 11.08 10.26 10.42 147,781 -0.31(-2.91%)
May 07, 2008 10.66 11.11 10.57 10.74 157,426 +0.01(+0.08%)
May 06, 2008 10.64 10.83 10.30 10.73 163,718 +0.21(+1.95%)
May 05, 2008 10.21 10.78 10.21 10.52 139,325 +0.59(+5.94%)
May 02, 2008 9.654 10.09 9.475 9.931 37,968 +0.46(+4.81%)
May 01, 2008 8.984 9.663 8.984 9.475 64,380 +0.50(+5.58%)
Apr 30, 2008 9.145 9.162 8.608 8.975 20,366 -0.04(-0.40%)
Apr 29, 2008 8.975 9.288 8.850 9.011 22,116 +0.14(+1.61%)
Apr 28, 2008 9.011 9.073 8.850 8.868 10,050 -0.02(-0.20%)
Apr 25, 2008 8.778 9.002 8.778 8.885 14,482 +0.04(+0.51%)
Apr 24, 2008 8.957 9.019 8.742 8.841 7,558 -0.01(-0.10%)
Apr 23, 2008 9.244 9.244 8.573 8.850 15,204 -0.02(-0.20%)
Apr 22, 2008 8.456 8.939 8.456 8.868 14,570 +0.06(+0.71%)
Apr 21, 2008 9.011 9.091 8.805 8.805 13,227 -0.12(-1.30%)
Apr 18, 2008 8.975 9.118 8.868 8.921 15,936 +0.16(+1.84%)
Apr 17, 2008 8.698 8.903 8.684 8.760 21,947 +0.18(+2.08%)
Apr 16, 2008 8.671 9.046 8.394 8.581 87,594 -0.32(-3.61%)
Apr 15, 2008 8.716 9.341 8.662 8.903 31,675 -0.09(-0.99%)
Apr 14, 2008 9.127 9.127 8.814 8.993 23,612 -0.12(-1.28%)
Apr 11, 2008 9.011 9.234 8.850 9.109 23,455 +0.24(+2.72%)
Apr 10, 2008 8.787 8.948 8.724 8.868 41,029 -0.04(-0.40%)
Apr 09, 2008 8.546 9.028 8.546 8.903 19,804 -0.04(-0.50%)
Apr 08, 2008 8.519 9.019 8.430 8.948 23,419 +0.07(+0.81%)
Apr 07, 2008 8.331 9.091 8.117 8.876 38,554 +0.04(+0.40%)
Apr 04, 2008 8.778 8.841 8.716 8.841 8,613 -0.08(-0.90%)
Apr 03, 2008 8.796 9.149 8.653 8.921 20,628 +0.19(+2.15%)
Apr 02, 2008 8.823 9.185 8.733 8.733 23,500 +0.01(+0.10%)
Apr 01, 2008 8.894 9.285 8.072 8.724 56,686 +0.03(+0.31%)
Mar 31, 2008 8.903 9.037 8.599 8.698 19,465 -0.13(-1.52%)
Mar 28, 2008 8.984 9.252 8.707 8.832 15,128 -0.12(-1.30%)
Mar 27, 2008 8.832 9.100 8.662 8.948 51,643 +0.03(+0.30%)
Mar 26, 2008 8.635 9.028 8.376 8.921 39,545 +0.15(+1.73%)
Mar 25, 2008 8.260 8.769 7.634 8.769 59,546 +0.59(+7.21%)
Mar 24, 2008 7.553 8.376 7.553 8.179 64,753 +0.65(+8.67%)
Mar 21, 2008 7.787 8.090 7.375 7.527 17,249 +0.00(+0.00%)
Mar 20, 2008 7.787 8.090 7.375 7.527 17,249 -0.07(-0.94%)
Mar 19, 2008 7.688 7.705 7.536 7.598 8,258 +0.07(+0.95%)
Mar 18, 2008 7.656 7.656 7.196 7.527 43,380 +0.05(+0.72%)
Mar 17, 2008 7.688 7.689 7.133 7.473 32,069 -0.32(-4.13%)
Mar 14, 2008 8.885 8.885 7.598 7.795 25,577 -0.34(-4.18%)
Mar 13, 2008 8.286 8.394 8.054 8.135 16,750 -0.23(-2.78%)
Mar 12, 2008 8.027 8.581 8.000 8.367 8,591 +0.33(+4.12%)
Mar 11, 2008 8.206 8.206 7.312 8.036 33,146 +0.05(+0.67%)
Mar 10, 2008 8.072 8.340 7.983 7.983 44,432 -0.04(-0.56%)
Mar 07, 2008 8.036 8.385 7.911 8.027 27,394 -0.34(-4.06%)
Mar 06, 2008 8.358 8.546 8.215 8.367 12,753 +0.10(+1.19%)
Mar 05, 2008 8.689 8.689 7.920 8.269 63,496 -0.13(-1.60%)
Mar 04, 2008 8.152 8.850 8.063 8.403 40,617 +0.20(+2.40%)
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.