Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 10.83 11.57 10.71 11.50 147,158 +0.49(+4.45%)
Jan 30, 2006 10.96 11.01 10.84 11.01 30,650 -0.04(-0.32%)
Jan 27, 2006 10.90 11.10 10.70 11.04 22,726 +0.14(+1.31%)
Jan 26, 2006 10.77 10.93 10.67 10.90 25,084 +0.12(+1.16%)
Jan 25, 2006 10.63 10.77 10.54 10.77 43,720 +0.00(+0.00%)
Jan 24, 2006 10.35 10.77 10.32 10.77 22,384 +0.56(+5.49%)
Jan 23, 2006 10.17 10.22 10.05 10.21 154,720 +0.08(+0.79%)
Jan 20, 2006 10.37 10.37 10.10 10.13 104,480 -0.10(-0.96%)
Jan 19, 2006 10.04 10.27 9.965 10.23 37,402 +0.21(+2.13%)
Jan 18, 2006 9.965 10.06 9.965 10.02 30,716 -0.05(-0.53%)
Jan 17, 2006 10.01 10.08 9.876 10.07 57,497 +0.11(+1.07%)
Jan 13, 2006 9.858 9.983 9.858 9.965 27,483 +0.04(+0.45%)
Jan 12, 2006 9.840 9.938 9.796 9.920 28,772 +0.04(+0.45%)
Jan 11, 2006 9.992 9.992 9.849 9.876 34,874 -0.12(-1.16%)
Jan 10, 2006 9.751 9.992 9.751 9.992 16,265 +0.14(+1.45%)
Jan 09, 2006 9.618 9.965 9.494 9.849 29,231 +0.16(+1.65%)
Jan 06, 2006 9.947 9.965 9.689 9.689 55,755 -0.09(-0.91%)
Jan 05, 2006 9.725 9.965 9.725 9.778 40,356 -0.01(-0.09%)
Jan 04, 2006 9.600 9.876 9.600 9.787 33,902 +0.20(+2.14%)
Jan 03, 2006 9.484 9.582 9.200 9.582 46,530 +0.15(+1.60%)
Dec 30, 2005 9.484 9.609 9.369 9.431 72,162 +0.00(+0.00%)
Dec 29, 2005 9.146 9.654 9.146 9.431 101,023 +0.26(+2.81%)
Dec 28, 2005 9.084 9.218 9.075 9.173 15,060 +0.18(+1.98%)
Dec 27, 2005 8.960 9.173 8.960 8.995 81,148 +0.12(+1.40%)
Dec 23, 2005 9.013 9.066 8.871 8.871 12,573 -0.04(-0.50%)
Dec 22, 2005 8.897 8.951 8.728 8.915 25,530 +0.06(+0.70%)
Dec 21, 2005 8.808 8.942 8.808 8.853 53,765 +0.04(+0.40%)
Dec 20, 2005 8.888 8.924 8.693 8.817 65,326 +0.04(+0.41%)
Dec 19, 2005 8.853 8.968 8.693 8.782 103,811 -0.07(-0.80%)
Dec 16, 2005 8.915 9.031 8.844 8.853 166,768 -0.11(-1.19%)
Dec 15, 2005 8.968 8.995 8.897 8.960 34,164 +0.06(+0.70%)
Dec 14, 2005 8.897 9.066 8.897 8.897 27,764 -0.04(-0.40%)
Dec 13, 2005 9.049 9.093 8.897 8.933 24,667 -0.10(-1.08%)
Dec 12, 2005 9.146 9.146 9.004 9.031 46,518 -0.05(-0.59%)
Dec 09, 2005 9.218 9.218 9.049 9.084 20,226 +0.03(+0.29%)
Dec 08, 2005 8.977 9.244 8.977 9.057 65,823 +0.04(+0.39%)
Dec 07, 2005 8.862 9.155 8.862 9.022 87,342 +0.14(+1.60%)
Dec 06, 2005 9.200 9.351 8.844 8.879 77,347 -0.27(-2.92%)
Dec 05, 2005 9.449 9.449 9.049 9.146 40,578 -0.24(-2.56%)
Dec 02, 2005 9.226 9.431 9.013 9.387 49,983 +0.24(+2.63%)
Dec 01, 2005 8.924 9.271 8.897 9.146 72,143 +0.30(+3.42%)
Nov 30, 2005 8.862 8.986 8.808 8.844 67,777 -0.02(-0.20%)
Nov 29, 2005 8.906 8.986 8.764 8.862 46,117 -0.02(-0.20%)
Nov 28, 2005 9.057 9.191 8.879 8.879 32,000 -0.20(-2.16%)
Nov 25, 2005 9.226 9.226 8.986 9.075 5,761 -0.02(-0.20%)
Nov 23, 2005 9.057 9.137 9.031 9.093 16,917 -0.03(-0.29%)
Nov 22, 2005 8.986 9.155 8.986 9.120 22,395 +0.10(+1.08%)
Nov 21, 2005 8.996 9.218 8.915 9.022 32,932 -0.04(-0.39%)
Nov 18, 2005 9.360 9.360 8.986 9.057 44,629 -0.15(-1.64%)
Nov 17, 2005 9.146 9.280 9.013 9.209 36,120 +0.05(+0.58%)
Nov 16, 2005 9.387 9.387 8.995 9.155 36,656 -0.29(-3.11%)
Nov 15, 2005 9.636 9.645 9.387 9.449 23,529 -0.23(-2.39%)
Nov 14, 2005 9.662 9.760 9.600 9.680 25,792 +0.02(+0.18%)
Nov 11, 2005 9.769 9.911 9.645 9.662 22,482 -0.08(-0.82%)
Nov 10, 2005 9.787 9.787 9.547 9.743 49,941 +0.00(+0.00%)
Nov 09, 2005 9.720 9.778 9.582 9.743 50,489 +0.08(+0.83%)
Nov 08, 2005 9.493 9.778 9.484 9.662 40,374 +0.11(+1.12%)
Nov 07, 2005 9.467 9.618 9.413 9.556 31,914 +0.16(+1.70%)
Nov 04, 2005 9.556 9.573 9.333 9.396 14,497 -0.07(-0.75%)
Nov 03, 2005 9.565 9.707 9.378 9.467 36,043 -0.08(-0.84%)
Nov 02, 2005 9.173 9.573 9.173 9.547 116,088 +0.30(+3.27%)
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.