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 (%)
Jul 30, 2010 5.140 5.355 5.113 5.265 93,480 +0.04(+0.68%)
Jul 29, 2010 5.069 5.230 5.060 5.230 36,378 +0.21(+4.28%)
Jul 28, 2010 5.042 5.140 4.908 5.015 21,505 -0.04(-0.88%)
Jul 27, 2010 5.176 5.185 5.033 5.060 160,840 -0.04(-0.88%)
Jul 26, 2010 5.167 5.203 4.997 5.104 58,038 -0.08(-1.55%)
Jul 23, 2010 4.970 5.185 4.908 5.185 50,078 +0.19(+3.76%)
Jul 22, 2010 4.845 5.141 4.801 4.997 52,080 +0.24(+5.08%)
Jul 21, 2010 4.863 4.908 4.747 4.756 35,397 +0.03(+0.57%)
Jul 20, 2010 4.649 4.765 4.523 4.729 53,014 +0.06(+1.34%)
Jul 19, 2010 4.506 4.801 4.264 4.666 71,559 +0.21(+4.61%)
Jul 16, 2010 4.658 4.675 4.425 4.461 25,336 -0.25(-5.31%)
Jul 15, 2010 4.809 4.818 4.649 4.711 14,419 -0.03(-0.57%)
Jul 14, 2010 4.747 4.845 4.693 4.738 31,209 +0.02(+0.38%)
Jul 13, 2010 4.595 4.747 4.559 4.720 81,035 +0.22(+4.97%)
Jul 12, 2010 4.443 4.532 4.389 4.497 23,419 +0.04(+1.00%)
Jul 09, 2010 4.434 4.470 4.363 4.452 21,770 +0.02(+0.40%)
Jul 08, 2010 4.407 4.461 4.354 4.434 68,549 +0.14(+3.33%)
Jul 07, 2010 3.907 4.336 3.862 4.291 67,560 +0.30(+7.62%)
Jul 06, 2010 4.336 4.336 3.933 3.987 48,232 -0.34(-7.85%)
Jul 02, 2010 4.546 4.546 4.300 4.327 59,496 -0.17(-3.78%)
Jul 01, 2010 4.452 4.541 4.336 4.497 70,963 +0.03(+0.60%)
Jun 30, 2010 4.649 4.649 4.470 4.470 23,454 -0.28(-5.84%)
Jun 29, 2010 4.720 4.854 4.702 4.747 33,179 -0.18(-3.63%)
Jun 25, 2010 4.693 4.979 4.666 4.926 98,091 +0.23(+4.95%)
Jun 24, 2010 4.818 4.827 4.613 4.693 21,415 -0.15(-3.14%)
Jun 23, 2010 4.953 4.953 4.836 4.845 24,474 -0.11(-2.17%)
Jun 22, 2010 5.122 5.122 4.863 4.953 79,172 -0.07(-1.42%)
Jun 21, 2010 5.176 5.194 5.024 5.024 24,791 -0.01(-0.18%)
Jun 18, 2010 5.006 5.087 5.006 5.033 143,467 +0.04(+0.90%)
Jun 17, 2010 4.944 5.078 4.944 4.988 34,673 +0.04(+0.90%)
Jun 16, 2010 5.010 5.227 4.917 4.944 62,726 -0.21(-3.99%)
Jun 15, 2010 5.167 5.185 5.122 5.149 30,307 +0.03(+0.52%)
Jun 14, 2010 5.185 5.301 5.122 5.122 45,250 -0.11(-2.05%)
Jun 11, 2010 5.096 5.230 5.096 5.230 35,572 +0.07(+1.39%)
Jun 10, 2010 5.248 5.265 5.122 5.158 68,081 -0.04(-0.76%)
Jun 09, 2010 5.310 5.382 5.158 5.197 56,021 -0.06(-1.12%)
Jun 08, 2010 5.283 5.471 5.131 5.256 93,276 +0.06(+1.20%)
Jun 07, 2010 5.185 5.319 5.034 5.194 60,415 +0.01(+0.17%)
Jun 04, 2010 5.297 5.364 5.149 5.185 87,066 -0.26(-4.76%)
Jun 03, 2010 5.516 5.516 5.373 5.444 40,406 -0.01(-0.16%)
Jun 02, 2010 5.525 5.802 5.364 5.453 280,746 -0.02(-0.33%)
Jun 01, 2010 5.605 5.614 5.453 5.471 45,330 -0.06(-1.13%)
May 28, 2010 5.426 5.721 5.364 5.534 89,050 +0.11(+1.98%)
May 27, 2010 5.283 5.632 5.078 5.426 101,616 +0.17(+3.23%)
May 26, 2010 5.221 5.560 5.185 5.256 41,883 -0.05(-1.01%)
May 25, 2010 5.543 5.543 5.069 5.310 130,704 -0.38(-6.75%)
May 24, 2010 5.855 6.079 5.695 5.695 34,172 -0.12(-2.00%)
May 21, 2010 5.909 5.981 5.408 5.811 66,272 -0.13(-2.26%)
May 20, 2010 5.802 6.043 5.668 5.945 59,634 -0.10(-1.63%)
May 19, 2010 6.168 6.240 5.936 6.043 30,524 -0.20(-3.15%)
May 18, 2010 6.571 6.669 6.016 6.240 74,317 -0.11(-1.69%)
May 17, 2010 6.383 6.588 6.276 6.347 86,169 -0.01(-0.14%)
May 14, 2010 6.043 6.544 5.990 6.356 50,439 +0.14(+2.30%)
May 13, 2010 6.168 6.285 6.097 6.213 43,146 +0.09(+1.46%)
May 12, 2010 5.936 6.213 5.878 6.124 61,153 +0.07(+1.18%)
May 11, 2010 6.052 6.079 5.990 6.052 14,628 -0.03(-0.44%)
May 10, 2010 6.097 6.705 5.891 6.079 81,627 +0.26(+4.45%)
May 07, 2010 5.668 5.972 5.543 5.820 49,238 +0.18(+3.17%)
May 06, 2010 6.133 6.258 5.069 5.641 138,055 -0.49(-8.02%)
May 05, 2010 6.168 6.276 6.124 6.133 24,263 -0.17(-2.70%)
May 04, 2010 6.356 6.392 6.195 6.302 23,932 -0.13(-2.08%)
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.