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

NN Inc (NQ: NNBR )

3.590 -0.160 (-4.27%)
Streaming Delayed Price Updated: 11:39 AM 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, 2011 11.58 11.79 11.42 11.72 112,643 +0.13(+1.16%)
Jan 28, 2011 12.11 12.14 11.47 11.59 134,101 -0.50(-4.17%)
Jan 27, 2011 12.24 12.43 11.58 12.09 134,461 -0.09(-0.70%)
Jan 26, 2011 11.91 12.28 11.73 12.18 136,387 +0.37(+3.10%)
Jan 25, 2011 11.66 11.81 11.62 11.81 99,421 +0.06(+0.53%)
Jan 24, 2011 11.76 11.88 11.58 11.75 187,244 +0.05(+0.46%)
Jan 21, 2011 12.34 12.34 11.45 11.69 242,944 -0.53(-4.32%)
Jan 20, 2011 12.18 12.41 11.76 12.22 246,908 -0.16(-1.30%)
Jan 19, 2011 13.48 13.48 11.93 12.38 526,626 -1.10(-8.16%)
Jan 18, 2011 13.51 13.68 13.24 13.48 191,456 +0.14(+1.07%)
Jan 14, 2011 13.34 13.45 12.85 13.34 143,597 +0.07(+0.54%)
Jan 13, 2011 13.09 13.44 13.07 13.27 155,291 +0.25(+1.92%)
Jan 12, 2011 13.11 13.36 12.80 13.02 140,725 +0.22(+1.75%)
Jan 11, 2011 13.43 13.89 12.72 12.79 354,174 -0.38(-2.92%)
Jan 10, 2011 12.52 13.36 12.43 13.18 388,397 +0.82(+6.66%)
Jan 07, 2011 12.15 12.56 12.01 12.35 245,539 +0.21(+1.69%)
Jan 06, 2011 12.07 12.18 11.85 12.15 95,455 +0.15(+1.27%)
Jan 05, 2011 11.76 12.13 11.64 12.00 132,484 +0.29(+2.52%)
Jan 04, 2011 12.15 12.15 11.49 11.70 245,645 -0.05(-0.46%)
Jan 03, 2011 11.25 12.24 11.09 11.76 557,879 +0.71(+6.39%)
Dec 31, 2010 11.20 11.25 10.93 11.05 91,288 -0.14(-1.28%)
Dec 30, 2010 10.85 11.25 10.85 11.19 104,486 +0.37(+3.39%)
Dec 29, 2010 10.38 10.90 10.20 10.83 143,600 +0.53(+5.12%)
Dec 28, 2010 10.33 10.34 10.07 10.30 121,894 +0.01(+0.09%)
Dec 27, 2010 10.19 10.36 10.15 10.29 98,996 +0.15(+1.50%)
Dec 23, 2010 10.24 10.46 10.11 10.14 164,123 -0.13(-1.31%)
Dec 22, 2010 10.33 10.47 10.24 10.27 250,004 +0.03(+0.26%)
Dec 21, 2010 10.07 10.33 9.923 10.24 387,933 +0.24(+2.41%)
Dec 20, 2010 9.565 10.27 9.396 10.00 318,944 +0.52(+5.47%)
Dec 17, 2010 9.834 9.834 9.476 9.485 174,970 -0.22(-2.30%)
Dec 16, 2010 8.510 9.771 8.510 9.708 536,825 +1.29(+15.29%)
Dec 15, 2010 8.636 8.814 8.403 8.421 155,780 -0.21(-2.48%)
Dec 14, 2010 8.805 8.805 8.636 8.636 54,419 -0.12(-1.33%)
Dec 13, 2010 8.716 8.913 8.600 8.752 77,723 -0.04(-0.51%)
Dec 10, 2010 8.716 8.823 8.609 8.796 73,344 +0.13(+1.44%)
Dec 09, 2010 8.940 8.940 8.528 8.671 104,906 -0.17(-1.92%)
Dec 08, 2010 8.940 8.993 8.805 8.841 42,974 -0.10(-1.10%)
Dec 07, 2010 9.163 9.163 8.940 8.940 58,852 -0.13(-1.38%)
Dec 06, 2010 9.083 9.154 8.983 9.065 238,842 +0.03(+0.30%)
Dec 03, 2010 9.011 9.145 9.011 9.038 133,226 -0.03(-0.30%)
Dec 02, 2010 9.011 9.163 8.895 9.065 60,902 +0.08(+0.90%)
Dec 01, 2010 9.163 9.163 8.922 8.984 70,578 +0.04(+0.50%)
Nov 30, 2010 8.949 8.984 8.904 8.940 86,214 -0.01(-0.10%)
Nov 29, 2010 9.092 9.092 8.895 8.949 61,680 -0.13(-1.48%)
Nov 26, 2010 8.966 9.163 8.689 9.083 32,262 +0.04(+0.40%)
Nov 24, 2010 8.993 9.047 9.047 9.047 252,847 +0.10(+1.10%)
Nov 23, 2010 8.805 8.957 8.323 8.949 162,346 +0.10(+1.11%)
Nov 22, 2010 8.931 8.931 8.850 8.850 75,524 -0.10(-1.10%)
Nov 19, 2010 9.011 9.011 8.850 8.949 63,172 -0.11(-1.18%)
Nov 18, 2010 8.940 9.163 8.832 9.056 203,351 +0.25(+2.84%)
Nov 17, 2010 8.770 8.877 8.768 8.805 52,760 +0.06(+0.72%)
Nov 16, 2010 8.823 8.841 8.636 8.743 105,605 -0.10(-1.11%)
Nov 15, 2010 8.940 8.940 8.662 8.841 168,013 +0.43(+5.10%)
Nov 12, 2010 8.680 8.774 8.367 8.412 75,859 -0.38(-4.37%)
Nov 11, 2010 8.689 8.876 8.510 8.797 61,415 +0.06(+0.72%)
Nov 10, 2010 8.671 8.779 8.493 8.734 66,047 +0.08(+0.93%)
Nov 09, 2010 8.761 8.895 8.555 8.654 194,297 -0.06(-0.72%)
Nov 08, 2010 8.046 8.761 8.046 8.716 410,518 +0.67(+8.33%)
Nov 05, 2010 7.956 8.072 7.688 8.046 118,761 +0.06(+0.78%)
Nov 04, 2010 8.224 8.439 7.804 7.983 234,120 -0.04(-0.45%)
Nov 03, 2010 7.867 8.046 7.697 8.019 97,387 +0.15(+1.93%)
Nov 02, 2010 7.733 7.937 7.733 7.867 85,672 +0.20(+2.56%)
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.