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

NN Inc (NQ: NNBR )

3.970 +0.210 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 26, 2010 3.299 3.361 3.156 3.174 6,457 -0.06(-1.93%)
Feb 25, 2010 3.157 3.236 3.112 3.236 5,495 +0.03(+0.84%)
Feb 24, 2010 3.111 3.299 3.111 3.209 12,920 -0.10(-2.97%)
Feb 23, 2010 3.398 3.424 3.299 3.308 35,235 -0.12(-3.39%)
Feb 22, 2010 3.406 3.424 3.369 3.424 8,262 +0.04(+1.32%)
Feb 19, 2010 3.111 3.379 3.093 3.379 20,247 +0.26(+8.31%)
Feb 18, 2010 3.129 3.129 3.120 3.120 6,767 -0.01(-0.29%)
Feb 17, 2010 3.097 3.174 3.097 3.129 24,896 +0.00(+0.00%)
Feb 16, 2010 2.986 3.129 2.986 3.129 11,633 +0.03(+0.86%)
Feb 12, 2010 3.057 3.102 3.102 3.102 3,467 -0.02(-0.57%)
Feb 11, 2010 2.995 3.120 2.995 3.120 5,481 +0.03(+0.87%)
Feb 10, 2010 2.923 3.138 2.923 3.093 22,204 +0.02(+0.51%)
Feb 09, 2010 3.022 3.102 2.870 3.077 35,512 +0.06(+1.85%)
Feb 08, 2010 2.959 3.066 2.896 3.022 32,409 +0.12(+4.00%)
Feb 05, 2010 3.093 3.093 2.896 2.905 27,170 -0.20(-6.34%)
Feb 04, 2010 3.263 3.263 3.084 3.102 21,394 -0.19(-5.70%)
Feb 03, 2010 3.370 3.370 3.200 3.290 28,434 -0.15(-4.42%)
Feb 02, 2010 3.513 3.513 3.388 3.442 11,051 -0.02(-0.52%)
Feb 01, 2010 3.540 3.540 3.397 3.460 21,225 -0.09(-2.52%)
Jan 29, 2010 3.544 3.558 3.504 3.549 8,144 +0.00(+0.00%)
Jan 28, 2010 3.585 3.603 3.522 3.549 9,116 +0.00(+0.00%)
Jan 27, 2010 3.549 3.549 3.513 3.549 3,565 -0.03(-0.75%)
Jan 26, 2010 3.737 3.781 3.415 3.576 23,737 -0.18(-4.76%)
Jan 25, 2010 3.755 3.772 3.639 3.755 21,918 -0.01(-0.24%)
Jan 22, 2010 3.764 3.880 3.764 3.764 8,385 -0.02(-0.47%)
Jan 21, 2010 3.853 3.880 3.746 3.781 7,606 -0.08(-2.08%)
Jan 20, 2010 3.719 3.880 3.683 3.862 18,743 +0.15(+4.10%)
Jan 19, 2010 3.710 3.826 3.683 3.710 39,991 -0.02(-0.48%)
Jan 15, 2010 3.603 3.728 3.728 3.728 19,911 +0.07(+1.96%)
Jan 14, 2010 3.612 3.658 3.594 3.656 7,099 +0.07(+2.00%)
Jan 13, 2010 3.567 3.638 3.567 3.585 8,786 +0.00(+0.00%)
Jan 12, 2010 3.603 3.638 3.504 3.585 9,786 -0.11(-2.87%)
Jan 11, 2010 3.710 3.799 3.647 3.691 16,278 +0.05(+1.44%)
Jan 08, 2010 3.558 3.692 3.549 3.638 12,248 +0.10(+2.78%)
Jan 07, 2010 3.603 3.710 3.522 3.540 26,670 -0.14(-3.88%)
Jan 06, 2010 3.701 3.844 3.629 3.683 56,535 +0.01(+0.24%)
Jan 05, 2010 3.513 3.674 3.513 3.674 24,857 +0.15(+4.31%)
Jan 04, 2010 3.513 3.638 3.486 3.522 21,621 -0.02(-0.51%)
Dec 31, 2009 3.585 3.540 3.540 3.540 27,294 -0.10(-2.70%)
Dec 30, 2009 3.562 3.638 3.562 3.638 6,728 +0.04(+0.99%)
Dec 29, 2009 3.594 3.674 3.504 3.603 12,392 -0.07(-1.95%)
Dec 28, 2009 3.495 3.719 3.495 3.674 17,900 +0.19(+5.38%)
Dec 24, 2009 3.603 3.603 3.486 3.486 5,838 -0.18(-4.88%)
Dec 23, 2009 3.558 3.728 3.486 3.665 32,894 +0.09(+2.50%)
Dec 22, 2009 3.576 3.594 3.558 3.576 11,716 -0.01(-0.20%)
Dec 21, 2009 3.629 3.638 3.522 3.583 21,621 -0.20(-5.25%)
Dec 18, 2009 3.629 3.781 3.540 3.781 25,189 +0.20(+5.49%)
Dec 17, 2009 3.621 3.621 3.495 3.585 13,113 +0.00(+0.00%)
Dec 16, 2009 3.612 3.665 3.522 3.585 22,758 -0.07(-1.96%)
Dec 15, 2009 3.576 3.665 3.486 3.656 26,887 +0.08(+2.25%)
Dec 14, 2009 3.567 3.585 3.522 3.576 14,776 +0.01(+0.25%)
Dec 11, 2009 3.433 3.567 3.424 3.567 2,174 +0.00(+0.00%)
Dec 10, 2009 3.576 3.576 3.460 3.567 22,345 -0.01(-0.25%)
Dec 09, 2009 3.585 3.585 3.513 3.576 23,370 -0.01(-0.25%)
Dec 08, 2009 3.576 3.603 3.478 3.585 23,744 -0.03(-0.74%)
Dec 07, 2009 3.701 3.719 3.531 3.612 53,429 -0.04(-0.98%)
Dec 04, 2009 3.576 3.737 3.531 3.647 61,575 +0.05(+1.49%)
Dec 03, 2009 3.495 3.719 3.495 3.594 18,651 +0.01(+0.25%)
Dec 02, 2009 3.576 3.665 3.486 3.585 21,339 +0.00(+0.00%)
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.