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 )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2019 8.844 8.912 8.649 8.902 234,784 +0.06(+0.66%)
Jan 30, 2019 9.097 9.107 8.551 8.844 466,955 +0.06(+0.67%)
Jan 29, 2019 8.337 8.805 8.266 8.785 395,991 +0.49(+5.88%)
Jan 28, 2019 8.405 8.405 8.064 8.298 266,798 -0.07(-0.82%)
Jan 25, 2019 8.083 8.395 8.083 8.366 406,534 +0.38(+4.76%)
Jan 24, 2019 7.830 8.103 7.703 7.986 222,974 +0.15(+1.87%)
Jan 23, 2019 8.288 8.288 7.771 7.840 430,829 -0.44(-5.30%)
Jan 22, 2019 8.259 8.512 8.142 8.278 692,876 +0.03(+0.35%)
Jan 18, 2019 8.278 8.386 8.113 8.249 438,635 -0.04(-0.47%)
Jan 17, 2019 8.220 8.395 8.124 8.288 952,251 +0.02(+0.24%)
Jan 16, 2019 8.464 8.581 8.200 8.269 621,844 -0.19(-2.19%)
Jan 15, 2019 8.366 8.561 8.308 8.454 510,625 +0.08(+0.93%)
Jan 14, 2019 8.142 8.493 7.986 8.376 510,397 +0.14(+1.66%)
Jan 11, 2019 7.996 8.269 7.830 8.239 443,762 +0.17(+2.05%)
Jan 10, 2019 7.869 8.098 7.752 8.074 299,118 +0.12(+1.47%)
Jan 09, 2019 7.547 8.093 7.459 7.957 776,162 +0.47(+6.25%)
Jan 08, 2019 7.362 7.542 7.274 7.489 548,906 +0.18(+2.40%)
Jan 07, 2019 7.294 7.635 6.923 7.313 1,031,310 +0.58(+8.54%)
Jan 04, 2019 6.543 6.816 6.455 6.738 503,553 +0.31(+4.86%)
Jan 03, 2019 6.767 6.767 6.309 6.426 703,587 -0.34(-5.04%)
Jan 02, 2019 6.406 6.835 6.270 6.767 795,653 +0.22(+3.43%)
Dec 31, 2018 6.318 6.543 5.958 6.543 919,831 +0.15(+2.29%)
Dec 28, 2018 6.279 6.582 6.094 6.396 861,886 +0.24(+3.96%)
Dec 27, 2018 5.967 6.162 5.860 6.153 768,906 +0.06(+0.96%)
Dec 26, 2018 5.626 6.114 5.529 6.094 597,763 +0.53(+9.46%)
Dec 24, 2018 5.655 5.704 5.412 5.568 330,642 -0.13(-2.23%)
Dec 21, 2018 5.665 5.782 5.499 5.694 2,274,092 +0.12(+2.10%)
Dec 20, 2018 5.909 6.036 5.499 5.577 690,641 -0.30(-5.14%)
Dec 19, 2018 5.889 6.309 5.860 5.880 600,624 +0.00(+0.00%)
Dec 18, 2018 5.811 6.289 5.792 5.880 676,505 +0.08(+1.34%)
Dec 17, 2018 6.153 6.162 5.792 5.802 721,898 -0.36(-5.85%)
Dec 14, 2018 6.231 6.260 5.938 6.162 882,192 -0.11(-1.71%)
Dec 13, 2018 6.786 6.913 6.270 6.270 924,028 -0.51(-7.48%)
Dec 12, 2018 6.825 6.972 6.722 6.777 809,817 -0.04(-0.57%)
Dec 11, 2018 6.991 7.274 6.796 6.816 646,098 +0.10(+1.45%)
Dec 10, 2018 6.582 6.796 6.533 6.718 624,825 +0.14(+2.07%)
Dec 07, 2018 6.562 6.708 6.513 6.582 803,634 +0.01(+0.15%)
Dec 06, 2018 6.367 6.582 6.328 6.572 726,787 +0.09(+1.35%)
Dec 04, 2018 6.923 7.055 6.353 6.484 1,320,520 -0.46(-6.60%)
Dec 03, 2018 7.138 7.206 6.816 6.942 976,231 -0.06(-0.84%)
Nov 30, 2018 6.884 7.138 6.777 7.001 646,209 +0.15(+2.13%)
Nov 29, 2018 7.038 7.164 6.710 6.855 726,521 -0.20(-2.87%)
Nov 28, 2018 6.671 7.077 6.459 7.057 1,181,297 +0.44(+6.72%)
Nov 27, 2018 6.710 6.720 6.488 6.613 1,027,218 -0.09(-1.30%)
Nov 26, 2018 6.874 7.000 6.604 6.700 923,114 -0.15(-2.25%)
Nov 23, 2018 6.806 7.077 6.792 6.855 235,121 -0.03(-0.42%)
Nov 21, 2018 6.884 6.884 6.884 0 +0.32(+4.85%)
Nov 20, 2018 6.333 6.575 6.169 6.565 1,000,104 +0.16(+2.56%)
Nov 19, 2018 6.681 6.778 6.372 6.401 646,869 -0.24(-3.63%)
Nov 16, 2018 7.029 7.096 6.507 6.642 926,711 -0.42(-6.01%)
Nov 15, 2018 7.299 7.309 6.932 7.067 585,497 -0.25(-3.43%)
Nov 14, 2018 7.164 7.492 6.893 7.318 907,038 +0.39(+5.57%)
Nov 13, 2018 7.222 7.260 6.879 6.932 895,019 -0.22(-3.10%)
Nov 12, 2018 7.511 7.617 6.826 7.154 2,342,654 -0.36(-4.82%)
Nov 09, 2018 8.119 8.148 7.473 7.516 1,683,140 -0.28(-3.53%)
Nov 08, 2018 10.52 11.25 7.762 7.791 3,065,314 -4.08(-34.39%)
Nov 07, 2018 12.14 12.16 11.73 11.88 495,593 -0.14(-1.13%)
Nov 06, 2018 12.03 12.33 11.88 12.01 370,825 -0.05(-0.40%)
Nov 05, 2018 12.16 12.25 11.86 12.06 208,099 -0.12(-0.95%)
Nov 02, 2018 11.94 12.30 11.80 12.17 261,637 +0.32(+2.69%)
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.