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 )

3.060 +0.040 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 30, 2012 7.679 7.679 7.241 7.294 195,625 -0.29(-3.77%)
Mar 29, 2012 7.723 7.768 7.402 7.580 194,968 -0.26(-3.31%)
Mar 28, 2012 7.938 8.072 7.688 7.840 161,326 -0.10(-1.24%)
Mar 27, 2012 8.108 8.295 7.929 7.938 218,614 -0.18(-2.20%)
Mar 26, 2012 8.108 8.474 8.027 8.117 266,901 +0.19(+2.37%)
Mar 23, 2012 7.965 8.143 7.813 7.929 235,555 -0.03(-0.34%)
Mar 22, 2012 7.786 8.027 7.786 7.956 144,740 +0.04(+0.45%)
Mar 21, 2012 7.741 7.974 7.741 7.920 197,126 +0.24(+3.14%)
Mar 20, 2012 7.840 8.072 7.580 7.679 172,792 -0.28(-3.48%)
Mar 19, 2012 7.393 8.161 7.276 7.956 272,901 +0.51(+6.84%)
Mar 16, 2012 7.661 7.670 7.250 7.446 147,634 -0.20(-2.57%)
Mar 15, 2012 7.473 7.670 7.258 7.643 93,895 +0.16(+2.15%)
Mar 14, 2012 7.545 7.598 7.321 7.482 100,893 -0.07(-0.95%)
Mar 13, 2012 7.107 7.598 6.758 7.553 286,964 +0.53(+7.51%)
Mar 12, 2012 7.562 7.562 6.838 7.026 294,300 -0.52(-6.87%)
Mar 09, 2012 7.527 7.759 7.455 7.545 171,890 -0.02(-0.24%)
Mar 08, 2012 7.482 7.616 7.321 7.562 65,063 +0.14(+1.93%)
Mar 07, 2012 7.437 7.589 7.384 7.419 107,354 +0.02(+0.24%)
Mar 06, 2012 7.750 7.777 7.384 7.402 177,372 -0.51(-6.44%)
Mar 05, 2012 7.688 7.920 7.545 7.911 249,897 +0.21(+2.67%)
Mar 02, 2012 7.822 7.929 7.393 7.705 250,450 -0.15(-1.93%)
Mar 01, 2012 8.045 8.251 7.822 7.857 194,228 -0.13(-1.68%)
Feb 29, 2012 8.260 8.447 7.991 7.991 172,400 -0.28(-3.35%)
Feb 28, 2012 8.510 8.635 8.269 8.269 111,871 -0.21(-2.53%)
Feb 27, 2012 8.394 8.573 7.920 8.483 150,746 +0.03(+0.32%)
Feb 24, 2012 8.671 8.742 8.421 8.456 101,244 -0.18(-2.07%)
Feb 23, 2012 8.501 8.724 8.376 8.635 111,156 +0.19(+2.22%)
Feb 22, 2012 8.599 8.751 8.430 8.447 144,707 -0.21(-2.48%)
Feb 21, 2012 8.751 8.939 8.475 8.662 183,683 -0.04(-0.51%)
Feb 17, 2012 8.993 9.037 8.653 8.707 138,194 -0.31(-3.47%)
Feb 16, 2012 8.528 9.046 8.447 9.019 149,336 +0.46(+5.43%)
Feb 15, 2012 8.993 9.046 8.546 8.555 136,447 -0.38(-4.30%)
Feb 14, 2012 9.046 9.109 8.680 8.939 152,618 -0.14(-1.57%)
Feb 13, 2012 8.313 9.207 8.304 9.082 282,905 +0.89(+10.92%)
Feb 10, 2012 8.358 8.367 7.867 8.188 211,812 -0.30(-3.58%)
Feb 09, 2012 8.403 8.662 8.322 8.492 170,206 +0.14(+1.71%)
Feb 08, 2012 8.179 8.367 7.866 8.349 171,649 +0.17(+2.08%)
Feb 07, 2012 8.126 8.233 7.983 8.179 126,341 +0.06(+0.77%)
Feb 06, 2012 7.983 8.331 7.974 8.117 168,794 +0.03(+0.33%)
Feb 03, 2012 8.224 8.313 8.009 8.090 226,397 +0.10(+1.23%)
Feb 02, 2012 7.527 8.117 7.384 7.991 276,525 +0.51(+6.81%)
Feb 01, 2012 7.098 7.598 7.044 7.482 213,112 +0.50(+7.17%)
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%)
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.