Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 7.062 7.151 6.812 6.981 152,026 -0.05(-0.76%)
Jan 30, 2012 6.633 7.115 6.597 7.035 147,761 +0.34(+5.07%)
Jan 27, 2012 6.543 6.812 6.463 6.695 88,223 +0.11(+1.63%)
Jan 26, 2012 6.543 6.606 6.382 6.588 74,277 +0.10(+1.52%)
Jan 25, 2012 6.436 6.606 6.266 6.490 105,588 +0.04(+0.55%)
Jan 24, 2012 6.391 6.499 6.311 6.454 63,184 -0.02(-0.28%)
Jan 23, 2012 6.499 6.561 6.436 6.472 62,705 -0.05(-0.82%)
Jan 20, 2012 6.642 6.642 6.391 6.525 103,365 -0.14(-2.14%)
Jan 19, 2012 6.382 6.704 6.320 6.669 91,204 +0.32(+5.07%)
Jan 18, 2012 6.302 6.517 6.257 6.347 102,337 +0.05(+0.85%)
Jan 17, 2012 6.758 6.794 6.266 6.293 240,317 -0.38(-5.76%)
Jan 13, 2012 6.096 6.794 5.936 6.677 285,800 +0.50(+8.10%)
Jan 12, 2012 5.730 6.204 5.730 6.177 214,383 +0.45(+7.80%)
Jan 11, 2012 5.533 5.766 5.533 5.730 217,257 +0.19(+3.39%)
Jan 10, 2012 5.578 5.587 5.372 5.542 278,219 +0.18(+3.33%)
Jan 09, 2012 5.319 5.444 5.238 5.363 271,244 +0.29(+5.63%)
Jan 06, 2012 5.194 5.194 4.934 5.077 105,247 -0.12(-2.24%)
Jan 05, 2012 5.194 5.283 5.095 5.194 116,603 -0.06(-1.19%)
Jan 04, 2012 5.292 5.390 5.238 5.256 74,373 -0.11(-2.00%)
Dec 30, 2011 5.444 5.444 5.238 5.363 104,596 -0.08(-1.48%)
Dec 29, 2011 5.283 5.453 5.184 5.444 62,139 +0.20(+3.75%)
Dec 28, 2011 5.399 5.453 5.220 5.247 93,196 -0.18(-3.29%)
Dec 27, 2011 5.265 5.453 5.229 5.426 50,922 +0.13(+2.36%)
Dec 23, 2011 5.292 5.444 5.220 5.301 74,277 +0.17(+3.31%)
Dec 21, 2011 5.006 5.158 4.738 5.131 68,004 +0.11(+2.14%)
Dec 20, 2011 4.952 5.095 4.908 5.024 143,422 +0.25(+5.24%)
Dec 19, 2011 5.185 5.220 4.756 4.773 144,137 -0.30(-5.99%)
Dec 16, 2011 5.220 5.319 5.042 5.077 171,070 -0.08(-1.56%)
Dec 15, 2011 5.185 5.238 5.024 5.158 73,835 +0.11(+2.12%)
Dec 14, 2011 5.185 5.243 4.961 5.051 104,920 -0.23(-4.40%)
Dec 13, 2011 5.453 5.614 5.229 5.283 127,097 -0.08(-1.50%)
Dec 12, 2011 5.346 5.390 5.069 5.363 84,257 -0.12(-2.12%)
Dec 09, 2011 5.328 5.533 5.194 5.480 117,560 +0.21(+3.90%)
Dec 08, 2011 5.426 5.623 5.238 5.274 81,917 -0.24(-4.38%)
Dec 07, 2011 5.480 5.596 5.390 5.515 81,612 -0.02(-0.32%)
Dec 06, 2011 5.560 5.605 5.462 5.533 91,350 -0.01(-0.16%)
Dec 05, 2011 5.757 5.757 5.453 5.542 160,542 -0.05(-0.96%)
Dec 02, 2011 5.524 5.676 5.497 5.596 132,413 +0.14(+2.62%)
Dec 01, 2011 5.819 5.819 5.372 5.453 120,689 -0.44(-7.44%)
Nov 30, 2011 5.587 5.891 5.587 5.891 152,127 +0.64(+12.27%)
Nov 29, 2011 5.238 5.381 5.238 5.247 55,685 +0.02(+0.34%)
Nov 28, 2011 5.051 5.408 5.051 5.229 146,749 +0.45(+9.35%)
Nov 25, 2011 4.916 5.102 4.747 4.782 76,243 -0.13(-2.73%)
Nov 23, 2011 5.167 5.176 4.916 4.916 99,150 -0.31(-5.98%)
Nov 22, 2011 5.390 5.480 5.229 5.229 168,679 -0.14(-2.66%)
Nov 21, 2011 5.587 5.712 5.363 5.372 188,078 -0.29(-5.21%)
Nov 18, 2011 5.730 5.820 5.632 5.667 114,706 +0.04(+0.63%)
Nov 17, 2011 5.775 5.909 5.587 5.632 74,713 -0.15(-2.63%)
Nov 16, 2011 5.846 6.034 5.775 5.784 116,045 -0.12(-1.97%)
Nov 15, 2011 5.685 5.998 5.596 5.900 154,564 +0.13(+2.17%)
Nov 14, 2011 5.944 6.066 5.721 5.775 120,852 -0.21(-3.58%)
Nov 11, 2011 5.658 6.213 5.596 5.989 384,063 +0.43(+7.72%)
Nov 10, 2011 6.052 6.052 5.480 5.560 210,392 -0.31(-5.33%)
Nov 09, 2011 6.159 6.257 5.864 5.873 193,122 -0.57(-8.88%)
Nov 08, 2011 6.481 6.481 6.159 6.445 147,363 +0.03(+0.42%)
Nov 07, 2011 6.579 6.579 6.141 6.418 102,268 -0.16(-2.45%)
Nov 04, 2011 6.418 6.606 6.338 6.579 113,110 +0.03(+0.41%)
Nov 03, 2011 6.651 6.651 6.248 6.552 163,931 +0.04(+0.55%)
Nov 02, 2011 6.436 6.615 6.079 6.517 293,614 +0.55(+9.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.