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 (%)
Apr 30, 2009 1.243 1.243 1.162 1.171 95,189 -0.02(-1.50%)
Apr 29, 2009 1.135 1.198 1.082 1.189 44,910 +0.09(+8.13%)
Apr 28, 2009 1.037 1.121 1.028 1.100 63,407 +0.05(+5.13%)
Apr 27, 2009 1.073 1.135 1.046 1.046 68,540 -0.05(-4.88%)
Apr 24, 2009 1.117 1.162 1.073 1.100 112,978 -0.03(-2.38%)
Apr 23, 2009 1.162 1.162 1.117 1.126 49,947 -0.07(-5.97%)
Apr 22, 2009 1.117 1.234 1.109 1.198 65,515 +0.06(+5.51%)
Apr 21, 2009 1.073 1.180 1.073 1.135 51,002 +0.05(+4.96%)
Apr 20, 2009 1.180 1.180 1.073 1.082 45,693 -0.12(-9.70%)
Apr 17, 2009 1.171 1.252 1.135 1.198 100,597 +0.04(+3.08%)
Apr 16, 2009 1.171 1.188 1.135 1.162 64,547 +0.02(+1.56%)
Apr 15, 2009 1.135 1.198 1.135 1.144 22,650 +0.03(+2.40%)
Apr 14, 2009 1.243 1.243 1.117 1.117 62,361 -0.09(-7.41%)
Apr 13, 2009 1.225 1.260 1.135 1.207 73,851 +0.00(+0.00%)
Apr 09, 2009 1.073 1.216 1.073 1.207 67,639 +0.15(+14.41%)
Apr 08, 2009 1.135 1.135 1.046 1.055 66,027 -0.08(-7.09%)
Apr 07, 2009 1.234 1.252 1.100 1.135 126,643 -0.12(-9.29%)
Apr 06, 2009 1.252 1.260 1.207 1.252 75,613 +0.00(+0.00%)
Apr 03, 2009 1.171 1.252 1.171 1.252 51,101 +0.08(+6.87%)
Apr 02, 2009 1.153 1.305 1.153 1.171 97,286 +0.03(+2.34%)
Apr 01, 2009 1.109 1.153 1.099 1.144 55,834 +0.02(+1.59%)
Mar 31, 2009 1.153 1.200 1.073 1.126 99,340 +0.03(+2.44%)
Mar 30, 2009 1.162 1.207 1.082 1.100 74,554 -0.13(-10.22%)
Mar 26, 2009 1.207 1.305 1.162 1.225 108,402 +0.06(+5.38%)
Mar 25, 2009 1.135 1.198 1.073 1.162 39,753 +0.04(+4.00%)
Mar 24, 2009 1.252 1.252 1.117 1.117 72,455 -0.15(-11.97%)
Mar 23, 2009 1.109 1.341 0.9655 1.269 271,194 +0.31(+32.71%)
Mar 20, 2009 0.9387 0.9744 0.9118 0.9565 235,504 +0.03(+2.88%)
Mar 19, 2009 0.9565 0.9834 0.9118 0.9297 130,974 +0.02(+1.96%)
Mar 18, 2009 0.8761 0.9119 0.8403 0.9118 132,571 +0.06(+7.37%)
Mar 17, 2009 0.8671 0.8940 0.8224 0.8493 61,366 -0.02(-2.06%)
Mar 16, 2009 0.9655 0.9923 0.8135 0.8671 89,039 -0.08(-8.49%)
Mar 13, 2009 0.9923 0.9923 0.9118 0.9476 55,646 -0.05(-5.36%)
Mar 12, 2009 0.9476 1.028 0.8940 1.001 105,162 +0.04(+3.70%)
Mar 11, 2009 1.001 1.153 0.9655 0.9655 93,679 -0.04(-3.57%)
Mar 10, 2009 0.8046 1.001 0.8046 1.001 56,509 +0.21(+25.84%)
Mar 09, 2009 0.8135 0.9028 0.7688 0.7956 76,292 -0.04(-4.30%)
Mar 06, 2009 0.8850 0.9297 0.8046 0.8314 119,760 +0.02(+2.20%)
Mar 05, 2009 1.055 1.055 0.8046 0.8135 80,712 -0.25(-23.53%)
Mar 04, 2009 0.9834 1.109 0.9834 1.064 79,645 +0.32(+43.37%)
Mar 02, 2009 0.8582 1.109 0.7420 0.7420 115,329 -0.11(-12.63%)
Feb 27, 2009 0.9029 1.117 0.8493 0.8493 122,009 -0.05(-5.94%)
Feb 26, 2009 0.9029 0.9744 0.8940 0.9029 70,224 +0.00(+0.00%)
Feb 25, 2009 0.9208 1.037 0.8940 0.9029 94,081 -0.02(-1.94%)
Feb 24, 2009 0.9029 1.171 0.8940 0.9208 107,194 -0.04(-4.63%)
Feb 23, 2009 1.082 1.082 0.9387 0.9655 147,890 -0.10(-9.24%)
Feb 20, 2009 1.073 1.100 1.064 1.064 65,605 -0.02(-1.65%)
Feb 19, 2009 1.126 1.135 1.082 1.082 36,113 +0.00(+0.00%)
Feb 18, 2009 1.126 1.168 1.064 1.082 123,182 -0.04(-3.20%)
Feb 17, 2009 1.260 1.296 1.117 1.117 92,533 -0.16(-12.59%)
Feb 13, 2009 1.350 1.350 1.260 1.278 64,383 -0.06(-4.67%)
Feb 12, 2009 1.350 1.421 1.341 1.341 65,211 +0.00(+0.00%)
Feb 11, 2009 1.395 1.448 1.332 1.341 50,712 -0.05(-3.85%)
Feb 10, 2009 1.520 1.520 1.341 1.395 173,662 -0.13(-8.24%)
Feb 09, 2009 1.475 1.538 1.471 1.520 64,938 +0.07(+4.94%)
Feb 06, 2009 1.439 1.484 1.421 1.448 55,810 +0.01(+0.62%)
Feb 05, 2009 1.466 1.466 1.359 1.439 93,870 -0.03(-1.83%)
Feb 04, 2009 1.511 1.573 1.430 1.466 64,828 -0.04(-2.96%)
Feb 03, 2009 1.493 1.582 1.493 1.511 92,745 +0.04(+2.42%)
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.