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 -0.020 (-0.62%)
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 29, 2009 1.314 1.377 1.260 1.377 110,004 +0.06(+4.76%)
May 28, 2009 1.332 1.350 1.287 1.314 66,001 +0.00(+0.00%)
May 27, 2009 1.341 1.341 1.260 1.314 58,330 -0.03(-2.00%)
May 26, 2009 1.269 1.341 1.260 1.341 114,098 +0.06(+4.89%)
May 22, 2009 1.278 1.323 1.269 1.278 62,698 +0.02(+1.42%)
May 21, 2009 1.341 1.350 1.260 1.260 93,228 -0.09(-6.62%)
May 20, 2009 1.520 1.520 1.341 1.350 115,800 -0.11(-7.36%)
May 19, 2009 1.555 1.609 1.448 1.457 120,710 -0.01(-0.61%)
May 18, 2009 1.243 1.555 1.243 1.466 186,313 +0.29(+24.24%)
May 15, 2009 1.251 1.251 1.135 1.180 125,498 -0.04(-2.94%)
May 14, 2009 1.323 1.323 1.180 1.216 75,743 -0.11(-8.11%)
May 13, 2009 1.609 1.645 1.323 1.323 170,844 -0.30(-18.68%)
May 12, 2009 1.573 1.824 1.573 1.627 171,772 +0.13(+8.98%)
May 11, 2009 1.475 1.645 1.430 1.493 284,955 +0.07(+5.03%)
May 08, 2009 1.439 1.475 1.377 1.421 165,761 +0.06(+4.61%)
May 07, 2009 1.439 1.493 1.359 1.359 114,040 -0.12(-7.88%)
May 06, 2009 1.502 1.529 1.386 1.475 205,840 +0.04(+2.48%)
May 05, 2009 1.243 1.546 1.243 1.439 230,271 +0.18(+14.18%)
May 04, 2009 1.251 1.269 1.162 1.260 124,506 +0.10(+8.46%)
May 01, 2009 1.144 1.180 1.144 1.162 87,982 -0.01(-0.76%)
Apr 30, 2009 1.243 1.243 1.162 1.171 95,194 -0.02(-1.50%)
Apr 29, 2009 1.135 1.198 1.082 1.189 44,913 +0.09(+8.13%)
Apr 28, 2009 1.037 1.121 1.028 1.099 63,411 +0.05(+5.13%)
Apr 27, 2009 1.073 1.135 1.046 1.046 68,544 -0.05(-4.88%)
Apr 24, 2009 1.117 1.162 1.073 1.099 112,985 -0.03(-2.38%)
Apr 23, 2009 1.162 1.162 1.117 1.126 49,950 -0.07(-5.97%)
Apr 22, 2009 1.117 1.234 1.108 1.198 65,519 +0.06(+5.51%)
Apr 21, 2009 1.073 1.180 1.073 1.135 51,005 +0.05(+4.96%)
Apr 20, 2009 1.180 1.180 1.073 1.082 45,696 -0.12(-9.70%)
Apr 17, 2009 1.171 1.251 1.135 1.198 100,603 +0.04(+3.08%)
Apr 16, 2009 1.171 1.188 1.135 1.162 64,551 +0.02(+1.56%)
Apr 15, 2009 1.135 1.198 1.135 1.144 22,652 +0.03(+2.40%)
Apr 14, 2009 1.243 1.243 1.117 1.117 62,365 -0.09(-7.41%)
Apr 13, 2009 1.225 1.260 1.135 1.207 73,855 +0.00(+0.00%)
Apr 09, 2009 1.073 1.216 1.073 1.207 67,643 +0.15(+14.41%)
Apr 08, 2009 1.135 1.135 1.046 1.055 66,031 -0.08(-7.09%)
Apr 07, 2009 1.234 1.251 1.099 1.135 126,651 -0.12(-9.29%)
Apr 06, 2009 1.251 1.260 1.207 1.251 75,617 +0.00(+0.00%)
Apr 03, 2009 1.171 1.251 1.171 1.251 51,105 +0.08(+6.87%)
Apr 02, 2009 1.153 1.305 1.153 1.171 97,292 +0.03(+2.34%)
Apr 01, 2009 1.108 1.153 1.099 1.144 55,838 +0.02(+1.59%)
Mar 31, 2009 1.153 1.200 1.073 1.126 99,346 +0.03(+2.44%)
Mar 30, 2009 1.162 1.207 1.082 1.099 74,559 -0.13(-10.22%)
Mar 26, 2009 1.207 1.305 1.162 1.225 108,408 +0.06(+5.39%)
Mar 25, 2009 1.135 1.198 1.073 1.162 39,756 +0.04(+4.00%)
Mar 24, 2009 1.251 1.251 1.117 1.117 72,459 -0.15(-11.97%)
Mar 23, 2009 1.108 1.341 0.9654 1.269 271,211 +0.31(+32.71%)
Mar 20, 2009 0.9386 0.9744 0.9118 0.9565 235,519 +0.03(+2.88%)
Mar 19, 2009 0.9565 0.9833 0.9118 0.9297 130,982 +0.02(+1.96%)
Mar 18, 2009 0.8760 0.9119 0.8403 0.9118 132,579 +0.06(+7.37%)
Mar 17, 2009 0.8671 0.8939 0.8224 0.8492 61,370 -0.02(-2.06%)
Mar 16, 2009 0.9654 0.9922 0.8135 0.8671 89,045 -0.08(-8.49%)
Mar 13, 2009 0.9922 0.9922 0.9118 0.9475 55,650 -0.05(-5.36%)
Mar 12, 2009 0.9475 1.028 0.8939 1.001 105,169 +0.04(+3.70%)
Mar 11, 2009 1.001 1.153 0.9654 0.9654 93,685 -0.04(-3.57%)
Mar 10, 2009 0.8045 1.001 0.8045 1.001 56,512 +0.21(+25.84%)
Mar 09, 2009 0.8135 0.9028 0.7688 0.7956 76,296 -0.04(-4.30%)
Mar 06, 2009 0.8850 0.9297 0.8045 0.8313 119,768 +0.02(+2.20%)
Mar 05, 2009 1.055 1.055 0.8045 0.8135 80,717 -0.25(-23.53%)
Mar 04, 2009 0.9833 1.108 0.9833 1.064 79,650 +0.32(+43.37%)
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.