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

NN Inc (NQ: NNBR )

3.690 -0.060 (-1.60%)
Streaming Delayed Price Updated: 3:36 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 (%)
Nov 30, 2011 5.587 5.891 5.587 5.891 152,117 +0.64(+12.27%)
Nov 29, 2011 5.239 5.382 5.239 5.248 55,681 +0.02(+0.34%)
Nov 28, 2011 5.051 5.408 5.051 5.230 146,740 +0.45(+9.35%)
Nov 25, 2011 4.917 5.102 4.747 4.783 76,238 -0.13(-2.73%)
Nov 23, 2011 5.167 5.176 4.917 4.917 99,144 -0.31(-5.98%)
Nov 22, 2011 5.391 5.480 5.230 5.230 168,668 -0.14(-2.66%)
Nov 21, 2011 5.587 5.712 5.364 5.373 188,066 -0.30(-5.21%)
Nov 18, 2011 5.730 5.820 5.632 5.668 114,698 +0.04(+0.63%)
Nov 17, 2011 5.775 5.909 5.587 5.632 74,709 -0.15(-2.63%)
Nov 16, 2011 5.846 6.034 5.775 5.784 116,037 -0.12(-1.97%)
Nov 15, 2011 5.686 5.998 5.596 5.900 154,555 +0.13(+2.17%)
Nov 14, 2011 5.945 6.066 5.721 5.775 120,844 -0.21(-3.58%)
Nov 11, 2011 5.659 6.213 5.596 5.990 384,039 +0.43(+7.72%)
Nov 10, 2011 6.052 6.052 5.480 5.560 210,378 -0.31(-5.33%)
Nov 09, 2011 6.159 6.258 5.864 5.873 193,110 -0.57(-8.88%)
Nov 08, 2011 6.481 6.481 6.159 6.445 147,354 +0.03(+0.42%)
Nov 07, 2011 6.580 6.580 6.141 6.419 102,262 -0.16(-2.45%)
Nov 04, 2011 6.419 6.606 6.338 6.580 113,103 +0.03(+0.41%)
Nov 03, 2011 6.651 6.651 6.249 6.553 163,921 +0.04(+0.55%)
Nov 02, 2011 6.436 6.615 6.079 6.517 293,596 +0.55(+9.13%)
Nov 01, 2011 6.606 6.633 5.730 5.972 915,733 -1.93(-24.43%)
Oct 31, 2011 7.822 8.063 7.420 7.903 290,058 -0.20(-2.43%)
Oct 28, 2011 7.867 8.421 7.617 8.099 249,777 +0.19(+2.37%)
Oct 27, 2011 7.509 8.046 7.435 7.912 288,229 +0.76(+10.62%)
Oct 26, 2011 7.116 7.304 6.928 7.152 158,099 +0.21(+2.96%)
Oct 25, 2011 7.062 7.178 6.758 6.946 138,809 -0.21(-2.87%)
Oct 24, 2011 6.740 7.277 6.696 7.152 171,568 +0.45(+6.67%)
Oct 21, 2011 6.705 6.723 6.410 6.705 207,136 +0.18(+2.74%)
Oct 20, 2011 6.428 6.597 6.168 6.526 167,089 +0.07(+1.11%)
Oct 19, 2011 6.964 6.964 6.383 6.454 193,633 -0.56(-8.03%)
Oct 18, 2011 6.633 7.116 6.365 7.018 155,856 +0.43(+6.51%)
Oct 17, 2011 6.839 7.000 6.419 6.588 215,417 -0.30(-4.41%)
Oct 14, 2011 6.758 7.089 6.615 6.892 251,901 +0.30(+4.47%)
Oct 13, 2011 6.293 6.651 6.097 6.597 254,876 +0.20(+3.07%)
Oct 12, 2011 5.793 6.723 5.766 6.401 482,438 +0.72(+12.58%)
Oct 11, 2011 4.970 5.712 4.961 5.686 322,296 +0.65(+12.97%)
Oct 10, 2011 4.944 5.042 4.792 5.033 329,638 +0.23(+4.84%)
Oct 07, 2011 5.060 5.078 4.756 4.801 172,874 -0.23(-4.62%)
Oct 06, 2011 4.809 5.051 4.586 5.033 267,388 +0.23(+4.84%)
Oct 05, 2011 4.523 4.851 4.479 4.801 261,541 +0.27(+5.92%)
Oct 04, 2011 4.130 4.541 3.996 4.532 368,282 +0.32(+7.64%)
Oct 03, 2011 4.470 4.595 4.193 4.211 348,090 -0.30(-6.73%)
Sep 30, 2011 4.720 4.783 4.497 4.514 268,744 -0.30(-6.13%)
Sep 29, 2011 5.060 5.104 4.559 4.809 282,235 -0.04(-0.74%)
Sep 28, 2011 5.096 5.319 4.818 4.845 349,439 -0.23(-4.58%)
Sep 27, 2011 5.221 5.263 4.961 5.078 221,178 +0.04(+0.89%)
Sep 26, 2011 4.899 5.060 4.792 5.033 303,547 +0.30(+6.23%)
Sep 23, 2011 4.702 5.051 4.532 4.738 261,080 +0.09(+1.92%)
Sep 22, 2011 4.792 5.364 4.523 4.649 331,063 -0.39(-7.80%)
Sep 21, 2011 5.355 5.534 5.024 5.042 216,089 -0.41(-7.54%)
Sep 20, 2011 5.668 5.873 5.453 5.453 126,844 -0.21(-3.79%)
Sep 19, 2011 5.730 5.775 5.498 5.668 149,615 -0.27(-4.52%)
Sep 16, 2011 5.668 5.945 5.498 5.936 309,072 +0.32(+5.73%)
Sep 15, 2011 6.079 6.115 5.569 5.614 327,046 -0.35(-5.85%)
Sep 14, 2011 6.079 6.249 5.703 5.963 196,951 +0.14(+2.46%)
Sep 13, 2011 5.614 5.964 5.525 5.820 238,631 +0.24(+4.33%)
Sep 12, 2011 5.587 5.775 5.382 5.578 158,808 -0.13(-2.19%)
Sep 09, 2011 5.820 5.990 5.534 5.703 226,471 -0.22(-3.77%)
Sep 08, 2011 6.311 6.463 5.820 5.927 201,507 -0.46(-7.14%)
Sep 07, 2011 6.150 6.401 6.079 6.383 162,007 +0.38(+6.41%)
Sep 06, 2011 5.838 6.526 5.811 5.998 169,851 -0.19(-3.03%)
Sep 02, 2011 6.401 6.445 6.088 6.186 205,575 -0.41(-6.23%)
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.