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 (%)
May 30, 2003 9.734 9.787 9.609 9.760 84,857 +0.03(+0.27%)
May 29, 2003 9.547 9.734 9.360 9.734 113,630 +0.24(+2.53%)
May 28, 2003 9.743 9.743 9.333 9.493 58,557 -0.21(-2.20%)
May 27, 2003 9.387 9.707 9.333 9.707 120,823 +0.33(+3.51%)
May 23, 2003 9.342 9.431 9.342 9.378 35,628 +0.00(+0.00%)
May 22, 2003 9.333 9.476 9.298 9.378 75,079 -0.05(-0.57%)
May 21, 2003 9.342 9.431 9.226 9.431 81,373 +0.04(+0.47%)
May 20, 2003 9.511 9.520 9.298 9.387 134,648 -0.13(-1.40%)
May 19, 2003 9.404 9.520 9.262 9.520 196,352 +0.12(+1.32%)
May 16, 2003 9.307 9.502 9.298 9.396 123,183 -0.12(-1.30%)
May 15, 2003 9.565 9.565 9.360 9.520 98,007 +0.04(+0.38%)
May 14, 2003 9.458 9.520 9.289 9.484 163,308 -0.02(-0.19%)
May 13, 2003 9.387 9.565 8.719 9.502 938,378 -0.05(-0.56%)
May 12, 2003 9.725 9.725 9.458 9.556 19,106 -0.14(-1.47%)
May 09, 2003 9.751 9.778 9.520 9.698 50,352 +0.18(+1.87%)
May 08, 2003 9.787 9.787 9.476 9.520 10,003 -0.15(-1.56%)
May 07, 2003 10.05 10.05 9.449 9.671 92,387 -0.24(-2.43%)
May 06, 2003 9.209 10.01 9.209 9.912 23,040 +0.42(+4.41%)
May 05, 2003 9.796 9.796 9.031 9.493 63,615 -0.09(-0.93%)
May 02, 2003 9.814 9.831 9.556 9.582 58,782 -0.19(-1.99%)
May 01, 2003 9.769 9.831 9.538 9.777 42,035 +0.26(+2.70%)
Apr 30, 2003 9.387 9.565 9.387 9.520 36,528 +0.13(+1.42%)
Apr 29, 2003 9.013 9.431 9.013 9.387 80,249 +0.12(+1.34%)
Apr 28, 2003 8.897 9.307 8.879 9.262 140,717 +0.38(+4.30%)
Apr 25, 2003 8.897 9.164 8.764 8.880 34,167 -0.02(-0.19%)
Apr 24, 2003 8.897 8.986 8.790 8.897 61,929 +0.00(+0.00%)
Apr 23, 2003 8.657 8.933 8.657 8.897 15,285 +0.04(+0.50%)
Apr 22, 2003 8.773 8.897 8.773 8.853 7,193 -0.01(-0.10%)
Apr 21, 2003 8.808 8.897 8.719 8.862 8,991 -0.04(-0.40%)
Apr 17, 2003 8.888 8.897 8.604 8.897 23,153 +0.06(+0.71%)
Apr 16, 2003 8.888 8.888 8.444 8.835 130,264 +0.01(+0.10%)
Apr 15, 2003 8.719 8.897 8.719 8.826 96,771 -0.07(-0.80%)
Apr 14, 2003 8.897 8.897 8.684 8.897 5,732 +0.18(+2.04%)
Apr 11, 2003 8.897 8.897 8.381 8.719 79,237 -0.09(-1.02%)
Apr 10, 2003 8.888 8.897 8.719 8.809 62,828 +0.09(+1.03%)
Apr 09, 2003 8.630 8.808 8.630 8.719 14,948 +0.13(+1.55%)
Apr 08, 2003 8.621 8.684 8.559 8.586 54,848 +0.22(+2.66%)
Apr 07, 2003 8.408 8.639 8.363 8.363 75,304 +0.04(+0.53%)
Apr 04, 2003 8.746 8.746 8.319 8.319 20,680 -0.13(-1.49%)
Apr 03, 2003 8.897 8.897 8.374 8.444 9,328 -0.39(-4.42%)
Apr 02, 2003 8.497 9.057 8.363 8.835 15,959 +0.27(+3.12%)
Apr 01, 2003 7.652 8.568 7.652 8.568 41,810 +0.79(+10.18%)
Mar 31, 2003 7.865 8.132 7.776 7.776 19,106 -0.31(-3.85%)
Mar 28, 2003 7.847 8.132 7.812 8.088 80,698 +0.24(+3.06%)
Mar 27, 2003 7.483 7.856 7.483 7.847 58,220 +0.28(+3.76%)
Mar 26, 2003 8.061 8.061 7.483 7.563 28,343 -0.56(-6.90%)
Mar 25, 2003 7.269 8.123 7.269 8.123 29,222 +0.66(+8.82%)
Mar 24, 2003 7.580 7.580 7.376 7.465 6,294 -0.09(-1.18%)
Mar 21, 2003 7.705 7.741 7.358 7.554 35,291 +0.17(+2.29%)
Mar 20, 2003 7.251 7.527 7.180 7.385 10,340 +0.06(+0.85%)
Mar 19, 2003 7.207 7.385 7.011 7.322 28,499 +0.12(+1.60%)
Mar 18, 2003 7.180 7.225 7.100 7.207 23,490 -0.05(-0.74%)
Mar 17, 2003 7.136 7.296 7.127 7.260 22,333 +0.13(+1.87%)
Mar 14, 2003 7.340 7.340 7.118 7.127 18,994 -0.12(-1.72%)
Mar 13, 2003 7.625 7.687 7.180 7.251 25,963 -0.30(-4.00%)
Mar 12, 2003 7.607 7.652 7.349 7.554 8,092 -0.04(-0.47%)
Mar 11, 2003 7.607 7.767 7.554 7.589 39,225 +0.00(+0.00%)
Mar 10, 2003 7.661 7.838 7.545 7.589 26,412 -0.32(-4.05%)
Mar 07, 2003 7.669 7.972 7.669 7.910 21,579 +0.14(+1.83%)
Mar 06, 2003 7.616 7.856 7.554 7.767 100,480 +0.03(+0.34%)
Mar 05, 2003 7.687 8.426 7.349 7.741 38,326 +0.05(+0.69%)
Mar 04, 2003 7.607 7.883 7.625 7.687 6,856 -0.22(-2.81%)
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.