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

NN Inc (NQ: NNBR )

3.760 UNCHANGED
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 (%)
Sep 30, 2004 9.823 10.21 9.814 10.19 36,415 +0.31(+3.15%)
Sep 29, 2004 10.15 10.20 9.814 9.876 16,971 -0.21(-2.12%)
Sep 28, 2004 10.03 10.11 9.858 10.09 10,452 +0.03(+0.27%)
Sep 27, 2004 9.992 10.24 9.787 10.06 59,456 -0.04(-0.35%)
Sep 24, 2004 9.938 10.21 9.662 10.10 61,367 +0.28(+2.81%)
Sep 23, 2004 9.912 10.03 9.805 9.823 48,441 -0.10(-0.99%)
Sep 22, 2004 9.618 10.11 9.547 9.920 115,541 +0.17(+1.73%)
Sep 21, 2004 9.760 9.920 9.413 9.751 285,818 +0.14(+1.48%)
Sep 20, 2004 9.075 9.734 9.049 9.609 61,142 +0.08(+0.84%)
Sep 17, 2004 9.502 9.876 9.031 9.529 64,064 +0.17(+1.81%)
Sep 16, 2004 9.253 9.431 9.040 9.360 37,314 +0.29(+3.24%)
Sep 15, 2004 9.200 9.200 8.808 9.066 55,635 -0.01(-0.10%)
Sep 14, 2004 9.396 9.396 8.897 9.075 71,707 -0.21(-2.30%)
Sep 13, 2004 9.849 9.849 8.933 9.289 79,350 -0.43(-4.40%)
Sep 10, 2004 9.876 9.876 9.636 9.716 35,066 -0.13(-1.36%)
Sep 09, 2004 9.573 9.876 9.467 9.849 35,404 +0.26(+2.69%)
Sep 08, 2004 9.155 9.876 9.155 9.591 12,925 +0.18(+1.89%)
Sep 07, 2004 9.351 9.876 9.057 9.413 23,273 -0.09(-0.94%)
Sep 03, 2004 9.751 9.823 9.502 9.502 12,250 -0.24(-2.47%)
Sep 02, 2004 9.538 9.787 9.369 9.743 36,078 +0.46(+4.99%)
Sep 01, 2004 9.253 9.992 9.040 9.280 53,724 +0.31(+3.47%)
Aug 31, 2004 9.120 9.387 8.960 8.968 32,706 +0.01(+0.10%)
Aug 30, 2004 9.307 9.458 8.924 8.960 24,726 -0.48(-5.09%)
Aug 27, 2004 9.796 9.876 9.262 9.440 40,237 -0.21(-2.21%)
Aug 26, 2004 9.351 9.823 9.075 9.654 73,168 +0.43(+4.63%)
Aug 25, 2004 9.422 9.422 9.164 9.226 131,501 -0.11(-1.14%)
Aug 24, 2004 9.885 9.885 9.262 9.333 65,638 -0.41(-4.20%)
Aug 23, 2004 9.743 10.05 9.662 9.743 96,434 +0.00(+0.00%)
Aug 20, 2004 9.351 9.867 8.871 9.743 100,291 +0.26(+2.72%)
Aug 19, 2004 8.853 9.493 8.853 9.484 70,471 +0.20(+2.11%)
Aug 18, 2004 8.995 9.484 8.737 9.289 141,054 +0.33(+3.67%)
Aug 17, 2004 9.022 9.022 8.871 8.960 59,006 +0.01(+0.10%)
Aug 16, 2004 9.137 9.244 8.639 8.951 38,213 -0.07(-0.79%)
Aug 13, 2004 9.093 9.093 8.684 9.022 22,366 +0.12(+1.30%)
Aug 12, 2004 9.084 9.129 8.906 8.906 19,781 -0.30(-3.29%)
Aug 11, 2004 9.137 9.369 9.102 9.209 53,050 -0.01(-0.10%)
Aug 10, 2004 8.675 9.218 8.550 9.218 171,063 +0.85(+10.21%)
Aug 09, 2004 8.933 8.933 8.363 8.363 66,312 -0.44(-4.95%)
Aug 06, 2004 9.565 9.609 8.604 8.799 192,081 -0.77(-8.00%)
Aug 05, 2004 9.965 10.01 9.538 9.565 136,109 -0.25(-2.54%)
Aug 04, 2004 9.787 10.13 9.716 9.814 94,748 +0.01(+0.09%)
Aug 03, 2004 9.858 10.19 9.689 9.805 148,764 -0.15(-1.52%)
Aug 02, 2004 9.876 10.28 9.760 9.956 143,976 +0.00(+0.00%)
Jul 30, 2004 9.836 10.32 9.836 9.956 49,902 +0.07(+0.72%)
Jul 29, 2004 10.07 10.11 9.707 9.885 28,210 +0.12(+1.28%)
Jul 28, 2004 10.48 10.48 9.743 9.760 44,395 -0.52(-5.02%)
Jul 27, 2004 10.14 10.60 9.787 10.28 98,457 +0.21(+2.12%)
Jul 26, 2004 9.680 10.07 9.547 10.06 45,856 +0.44(+4.53%)
Jul 23, 2004 9.956 9.956 9.137 9.627 34,504 -0.07(-0.73%)
Jul 22, 2004 9.342 9.885 9.298 9.698 36,078 +0.33(+3.51%)
Jul 21, 2004 10.03 10.31 9.369 9.369 65,076 -0.86(-8.44%)
Jul 20, 2004 10.21 10.29 10.03 10.23 38,438 +0.06(+0.61%)
Jul 19, 2004 9.929 10.37 9.894 10.17 42,147 +0.34(+3.44%)
Jul 16, 2004 10.07 10.20 9.787 9.831 137,233 -0.12(-1.25%)
Jul 15, 2004 9.805 10.34 9.698 9.956 276,939 +0.32(+3.32%)
Jul 14, 2004 9.422 9.787 9.360 9.636 228,160 +0.15(+1.59%)
Jul 13, 2004 9.351 9.858 9.351 9.484 56,646 -0.07(-0.74%)
Jul 12, 2004 9.262 9.787 9.262 9.556 318,524 +0.21(+2.29%)
Jul 09, 2004 9.324 9.778 8.497 9.342 325,942 -0.58(-5.83%)
Jul 08, 2004 10.10 10.20 9.920 9.920 43,046 -0.28(-2.71%)
Jul 07, 2004 10.23 10.23 10.12 10.20 23,265 +0.10(+0.97%)
Jul 06, 2004 10.58 10.58 10.10 10.10 41,473 -0.58(-5.42%)
Jul 02, 2004 10.64 10.68 10.41 10.68 24,164 +0.16(+1.52%)
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.