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

NN Inc (NQ: NNBR )

3.760 +0.010 (+0.27%)
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 31, 2012 6.866 6.973 6.347 6.901 220,528 +0.04(+0.52%)
May 30, 2012 7.071 7.330 6.849 6.866 118,822 -0.35(-4.83%)
May 29, 2012 7.044 7.357 7.044 7.214 70,881 +0.22(+3.20%)
May 25, 2012 7.178 7.456 6.973 6.991 44,802 -0.19(-2.62%)
May 24, 2012 7.348 7.420 6.973 7.178 62,792 -0.15(-2.07%)
May 23, 2012 7.143 7.420 6.910 7.330 111,598 +0.15(+2.12%)
May 22, 2012 7.402 7.506 7.080 7.178 76,061 -0.24(-3.25%)
May 21, 2012 7.232 7.536 7.152 7.420 110,172 +0.23(+3.23%)
May 18, 2012 7.643 7.652 7.027 7.187 199,186 -0.45(-5.85%)
May 17, 2012 7.599 7.751 7.107 7.634 299,066 +0.04(+0.47%)
May 16, 2012 7.894 8.189 7.599 7.599 140,353 -0.27(-3.41%)
May 15, 2012 7.420 7.903 7.366 7.867 110,519 +0.43(+5.77%)
May 14, 2012 7.769 7.786 7.429 7.438 69,743 -0.41(-5.24%)
May 11, 2012 7.947 8.046 7.724 7.849 96,567 -0.22(-2.77%)
May 10, 2012 8.180 8.207 7.992 8.072 59,607 +0.01(+0.11%)
May 09, 2012 8.421 8.484 8.046 8.063 197,191 -0.56(-6.53%)
May 08, 2012 8.215 8.671 7.769 8.627 280,293 +0.27(+3.21%)
May 07, 2012 7.581 8.457 7.071 8.359 526,964 +1.70(+25.50%)
May 04, 2012 6.901 6.901 6.597 6.660 102,543 -0.30(-4.36%)
May 03, 2012 7.143 7.214 6.857 6.964 78,532 -0.20(-2.75%)
May 02, 2012 6.991 7.178 6.928 7.161 45,316 +0.08(+1.14%)
May 01, 2012 7.080 7.357 6.964 7.080 91,804 +0.01(+0.13%)
Apr 30, 2012 7.465 7.465 7.035 7.071 80,745 -0.42(-5.61%)
Apr 27, 2012 7.348 7.527 7.259 7.491 44,984 +0.15(+2.07%)
Apr 26, 2012 7.590 7.590 7.259 7.339 67,525 -0.26(-3.41%)
Apr 25, 2012 7.777 7.920 7.456 7.599 98,747 -0.05(-0.70%)
Apr 24, 2012 7.304 7.652 7.304 7.652 76,850 +0.34(+4.65%)
Apr 23, 2012 7.205 7.348 7.196 7.313 97,085 -0.10(-1.33%)
Apr 20, 2012 7.411 7.572 7.375 7.411 87,678 +0.14(+1.97%)
Apr 19, 2012 7.339 7.417 7.214 7.268 91,597 -0.09(-1.22%)
Apr 18, 2012 7.357 7.456 7.250 7.357 72,251 -0.07(-0.96%)
Apr 17, 2012 7.241 7.581 7.143 7.429 161,918 +0.26(+3.62%)
Apr 16, 2012 7.062 7.232 6.946 7.170 88,231 +0.14(+2.04%)
Apr 13, 2012 7.214 7.375 6.928 7.027 128,114 -0.24(-3.32%)
Apr 12, 2012 6.696 7.304 6.642 7.268 258,443 +0.58(+8.69%)
Apr 11, 2012 6.705 6.946 6.651 6.687 169,994 +0.08(+1.22%)
Apr 10, 2012 6.910 7.259 6.544 6.606 282,402 -0.30(-4.40%)
Apr 09, 2012 6.955 7.062 6.812 6.910 140,430 -0.26(-3.62%)
Apr 05, 2012 7.384 7.429 7.143 7.170 150,682 -0.29(-3.84%)
Apr 04, 2012 7.223 7.500 7.152 7.456 159,717 +0.08(+1.09%)
Apr 03, 2012 7.858 7.929 7.330 7.375 178,292 -0.48(-6.14%)
Apr 02, 2012 7.330 7.929 7.214 7.858 189,602 +0.56(+7.72%)
Mar 30, 2012 7.679 7.679 7.241 7.295 195,613 -0.29(-3.77%)
Mar 29, 2012 7.724 7.769 7.402 7.581 194,956 -0.26(-3.31%)
Mar 28, 2012 7.938 8.072 7.688 7.840 161,316 -0.10(-1.24%)
Mar 27, 2012 8.108 8.296 7.929 7.938 218,600 -0.18(-2.20%)
Mar 26, 2012 8.108 8.475 8.028 8.117 266,884 +0.19(+2.37%)
Mar 23, 2012 7.965 8.144 7.813 7.929 235,541 -0.03(-0.34%)
Mar 22, 2012 7.786 8.028 7.786 7.956 144,731 +0.04(+0.45%)
Mar 21, 2012 7.742 7.974 7.742 7.920 197,114 +0.24(+3.14%)
Mar 20, 2012 7.840 8.072 7.581 7.679 172,782 -0.28(-3.48%)
Mar 19, 2012 7.393 8.162 7.277 7.956 272,884 +0.51(+6.84%)
Mar 16, 2012 7.661 7.670 7.250 7.447 147,625 -0.20(-2.57%)
Mar 15, 2012 7.473 7.670 7.259 7.643 93,889 +0.16(+2.15%)
Mar 14, 2012 7.545 7.599 7.322 7.482 100,887 -0.07(-0.95%)
Mar 13, 2012 7.107 7.599 6.758 7.554 286,946 +0.53(+7.51%)
Mar 12, 2012 7.563 7.563 6.839 7.027 294,282 -0.52(-6.87%)
Mar 09, 2012 7.527 7.760 7.456 7.545 171,879 -0.02(-0.24%)
Mar 08, 2012 7.482 7.617 7.322 7.563 65,058 +0.14(+1.93%)
Mar 07, 2012 7.438 7.590 7.384 7.420 107,347 +0.02(+0.24%)
Mar 06, 2012 7.751 7.777 7.384 7.402 177,361 -0.51(-6.44%)
Mar 05, 2012 7.688 7.920 7.545 7.912 249,881 +0.21(+2.67%)
Mar 02, 2012 7.822 7.929 7.393 7.706 250,434 -0.15(-1.93%)
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.