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 29, 2021 6.180 6.220 5.960 6.030 134,600 -0.19(-3.05%)
Jan 28, 2021 6.130 6.370 5.960 6.220 131,685 +0.16(+2.64%)
Jan 27, 2021 6.290 6.290 6.000 6.060 165,318 -0.29(-4.57%)
Jan 26, 2021 6.160 6.480 5.930 6.350 220,471 +0.29(+4.79%)
Jan 25, 2021 6.160 6.340 5.960 6.060 129,818 -0.16(-2.57%)
Jan 22, 2021 6.120 6.230 5.900 6.220 120,600 +0.02(+0.32%)
Jan 21, 2021 6.200 6.250 6.150 6.200 123,639 +0.03(+0.49%)
Jan 20, 2021 6.130 6.230 6.030 6.170 87,597 +0.04(+0.65%)
Jan 19, 2021 6.170 6.280 6.020 6.130 102,234 +0.04(+0.66%)
Jan 15, 2021 6.310 6.310 5.840 6.090 148,400 -0.31(-4.84%)
Jan 14, 2021 6.430 6.760 6.350 6.400 236,488 -0.01(-0.16%)
Jan 13, 2021 6.490 6.610 6.335 6.410 91,027 -0.21(-3.17%)
Jan 12, 2021 6.440 6.790 6.350 6.620 124,959 +0.25(+3.92%)
Jan 11, 2021 6.210 6.630 6.210 6.370 108,965 -0.02(-0.31%)
Jan 08, 2021 6.410 6.490 6.180 6.390 132,200 -0.00(-0.08%)
Jan 07, 2021 6.300 6.620 6.200 6.395 186,401 +0.14(+2.32%)
Jan 06, 2021 6.100 6.570 6.090 6.250 255,480 +0.37(+6.29%)
Jan 05, 2021 6.060 6.270 5.840 5.880 191,602 -0.16(-2.65%)
Jan 04, 2021 6.680 6.690 5.910 6.040 151,386 -0.53(-8.07%)
Dec 31, 2020 6.570 6.570 6.570 108,471 +0.05(+0.77%)
Dec 30, 2020 6.280 6.690 6.260 6.520 108,471 +0.26(+4.15%)
Dec 29, 2020 6.280 6.590 6.230 6.260 125,253 +0.06(+0.97%)
Dec 28, 2020 6.320 6.490 6.160 6.200 109,590 +0.00(+0.00%)
Dec 24, 2020 6.160 6.250 6.075 6.200 31,900 +0.08(+1.31%)
Dec 23, 2020 6.110 6.240 6.060 6.120 82,046 +0.03(+0.49%)
Dec 22, 2020 6.240 6.350 5.960 6.090 99,229 -0.15(-2.40%)
Dec 21, 2020 5.900 6.290 5.670 6.240 298,639 +0.13(+2.13%)
Dec 18, 2020 6.380 6.650 6.090 6.110 375,600 -0.22(-3.48%)
Dec 17, 2020 6.210 6.360 6.110 6.330 130,720 +0.11(+1.77%)
Dec 16, 2020 6.260 6.380 6.100 6.220 120,851 -0.03(-0.48%)
Dec 15, 2020 6.000 6.370 5.980 6.250 128,552 +0.30(+5.04%)
Dec 14, 2020 6.400 6.400 5.920 5.950 116,892 -0.30(-4.80%)
Dec 11, 2020 6.300 6.450 6.090 6.250 57,800 -0.08(-1.26%)
Dec 10, 2020 6.220 6.360 6.060 6.330 91,389 +0.11(+1.77%)
Dec 09, 2020 6.660 6.800 6.160 6.220 181,369 -0.43(-6.47%)
Dec 08, 2020 6.340 6.760 6.340 6.650 124,523 -0.05(-0.75%)
Dec 07, 2020 6.800 6.850 6.470 6.700 125,147 -0.07(-1.03%)
Dec 04, 2020 6.510 6.850 6.390 6.770 168,100 +0.39(+6.11%)
Dec 03, 2020 6.680 6.780 6.220 6.380 122,708 -0.29(-4.35%)
Dec 02, 2020 6.450 6.790 6.350 6.670 140,023 +0.17(+2.62%)
Dec 01, 2020 6.280 6.670 6.250 6.500 227,009 +0.24(+3.75%)
Nov 30, 2020 6.350 6.370 6.000 6.265 187,245 -0.18(-2.72%)
Nov 27, 2020 6.620 6.850 6.180 6.440 104,300 -0.18(-2.72%)
Nov 25, 2020 6.790 6.880 6.510 6.620 133,100 -0.18(-2.65%)
Nov 24, 2020 6.800 7.010 6.600 6.800 496,909 +0.17(+2.56%)
Nov 23, 2020 7.070 7.070 6.600 6.630 148,037 -0.30(-4.33%)
Nov 20, 2020 6.910 7.060 6.770 6.930 326,800 -0.07(-1.00%)
Nov 19, 2020 6.760 7.000 6.580 7.000 116,290 +0.15(+2.19%)
Nov 18, 2020 6.620 7.040 6.600 6.850 254,613 +0.30(+4.58%)
Nov 17, 2020 6.460 6.710 6.372 6.550 88,226 -0.06(-0.91%)
Nov 16, 2020 6.330 6.750 6.260 6.610 197,392 +0.46(+7.48%)
Nov 13, 2020 6.090 6.315 6.070 6.150 109,900 +0.08(+1.32%)
Nov 12, 2020 6.250 6.370 5.990 6.070 140,168 -0.32(-5.01%)
Nov 11, 2020 6.530 6.530 6.100 6.390 225,129 -0.01(-0.16%)
Nov 10, 2020 6.230 6.560 6.110 6.400 284,031 +0.13(+2.07%)
Nov 09, 2020 6.210 6.690 5.930 6.270 402,631 +0.62(+10.97%)
Nov 06, 2020 6.100 6.100 5.640 5.650 79,800 -0.31(-5.20%)
Nov 05, 2020 5.600 6.070 5.600 5.960 94,850 +0.37(+6.62%)
Nov 04, 2020 5.980 5.990 5.440 5.590 146,637 -0.53(-8.66%)
Nov 03, 2020 5.800 6.200 5.800 6.120 193,183 +0.41(+7.18%)
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.