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 (%)
Dec 31, 2004 11.30 11.77 11.30 11.75 58,894 +0.35(+3.04%)
Dec 30, 2004 11.58 11.64 11.41 11.41 54,398 -0.16(-1.35%)
Dec 29, 2004 11.56 11.66 11.47 11.56 94,860 -0.00(-0.04%)
Dec 28, 2004 11.53 11.62 11.46 11.57 128,691 +0.22(+1.96%)
Dec 27, 2004 11.57 11.57 11.30 11.34 24,839 -0.12(-1.01%)
Dec 23, 2004 11.73 11.77 11.43 11.46 47,542 -0.14(-1.23%)
Dec 22, 2004 11.79 12.01 11.38 11.60 333,810 -0.14(-1.21%)
Dec 21, 2004 11.42 11.94 11.42 11.74 192,193 +0.17(+1.46%)
Dec 20, 2004 11.21 11.65 11.21 11.58 224,001 +0.40(+3.54%)
Dec 17, 2004 11.67 11.67 11.03 11.18 349,320 -0.38(-3.27%)
Dec 16, 2004 11.55 11.65 11.37 11.56 571,411 +0.08(+0.70%)
Dec 15, 2004 11.57 11.57 11.33 11.48 150,383 +0.01(+0.09%)
Dec 14, 2004 11.19 11.61 11.19 11.47 59,568 +0.04(+0.38%)
Dec 13, 2004 11.57 11.57 11.31 11.42 43,271 -0.14(-1.23%)
Dec 10, 2004 11.38 11.58 11.16 11.57 33,830 +0.36(+3.26%)
Dec 09, 2004 11.58 11.58 11.17 11.20 32,144 -0.14(-1.25%)
Dec 08, 2004 11.48 11.57 11.26 11.34 27,648 +0.03(+0.24%)
Dec 07, 2004 11.56 11.57 11.24 11.32 38,101 -0.09(-0.78%)
Dec 06, 2004 11.39 11.57 11.13 11.41 41,922 -0.12(-1.00%)
Dec 03, 2004 11.26 11.52 11.11 11.52 29,447 +0.28(+2.45%)
Dec 02, 2004 11.30 11.48 11.25 11.25 60,130 -0.10(-0.86%)
Dec 01, 2004 11.26 11.50 11.21 11.34 93,624 +0.01(+0.08%)
Nov 30, 2004 11.27 11.34 11.27 11.34 20,680 -0.01(-0.08%)
Nov 29, 2004 11.48 11.48 11.13 11.34 37,539 +0.03(+0.24%)
Nov 26, 2004 11.45 11.45 11.32 11.32 3,259 -0.03(-0.24%)
Nov 24, 2004 11.42 11.43 11.28 11.34 16,297 +0.00(+0.00%)
Nov 23, 2004 11.23 11.52 11.12 11.34 101,042 -0.04(-0.39%)
Nov 22, 2004 11.01 11.42 11.01 11.39 59,344 +0.30(+2.73%)
Nov 19, 2004 11.03 11.21 11.02 11.09 40,237 -0.12(-1.11%)
Nov 18, 2004 11.12 11.29 11.12 11.21 34,392 +0.04(+0.40%)
Nov 17, 2004 11.18 11.34 11.13 11.17 37,876 +0.04(+0.32%)
Nov 16, 2004 10.90 11.18 10.80 11.13 29,784 +0.02(+0.16%)
Nov 15, 2004 11.09 11.20 10.87 11.11 42,484 +0.04(+0.32%)
Nov 12, 2004 10.77 11.08 10.73 11.08 57,320 +0.03(+0.24%)
Nov 11, 2004 10.80 11.07 10.72 11.05 23,715 +0.15(+1.39%)
Nov 10, 2004 10.87 10.99 10.81 10.90 28,885 +0.04(+0.41%)
Nov 09, 2004 10.83 10.98 10.66 10.85 20,905 -0.09(-0.81%)
Nov 08, 2004 10.48 10.97 10.48 10.94 61,591 +0.13(+1.23%)
Nov 05, 2004 10.55 10.90 10.29 10.81 80,024 +0.04(+0.41%)
Nov 04, 2004 10.57 10.78 10.45 10.77 59,456 +0.10(+0.92%)
Nov 03, 2004 10.80 10.80 10.53 10.67 364,943 +0.31(+3.01%)
Nov 02, 2004 9.778 10.50 9.565 10.36 120,486 +0.43(+4.30%)
Nov 01, 2004 9.796 10.02 9.680 9.929 35,853 +0.10(+1.00%)
Oct 29, 2004 10.46 10.68 9.627 9.831 94,973 -0.76(-7.14%)
Oct 28, 2004 10.62 10.66 9.956 10.59 33,830 -0.04(-0.42%)
Oct 27, 2004 10.26 10.63 10.09 10.63 35,853 +0.40(+3.91%)
Oct 26, 2004 10.19 10.48 9.849 10.23 32,819 +0.17(+1.68%)
Oct 25, 2004 9.894 10.15 9.743 10.06 28,210 +0.17(+1.71%)
Oct 22, 2004 9.920 10.14 9.894 9.894 52,600 -0.11(-1.07%)
Oct 21, 2004 9.996 10.09 9.787 10.00 18,207 -0.12(-1.23%)
Oct 20, 2004 10.05 10.13 9.707 10.13 14,498 +0.25(+2.52%)
Oct 19, 2004 9.573 10.05 9.573 9.876 14,498 -0.01(-0.09%)
Oct 18, 2004 9.814 10.04 9.618 9.885 26,525 +0.01(+0.09%)
Oct 15, 2004 10.00 10.04 9.831 9.876 23,490 +0.04(+0.36%)
Oct 14, 2004 10.55 10.55 9.840 9.840 48,554 -0.58(-5.55%)
Oct 13, 2004 10.68 10.75 10.20 10.42 30,346 -0.26(-2.42%)
Oct 12, 2004 10.22 10.68 9.858 10.68 39,675 +0.44(+4.35%)
Oct 11, 2004 9.787 10.26 9.787 10.23 21,130 +0.27(+2.68%)
Oct 08, 2004 10.41 10.60 9.929 9.965 23,602 -0.68(-6.35%)
Oct 07, 2004 10.63 10.68 10.43 10.64 24,951 +0.10(+0.93%)
Oct 06, 2004 10.66 10.69 10.49 10.54 27,986 -0.12(-1.17%)
Oct 05, 2004 10.68 10.68 10.43 10.67 36,640 -0.01(-0.08%)
Oct 04, 2004 10.45 10.81 10.21 10.68 66,874 +0.29(+2.83%)
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.