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 (%)
May 28, 2010 5.426 5.721 5.364 5.533 89,055 +0.11(+1.98%)
May 27, 2010 5.283 5.632 5.077 5.426 101,622 +0.17(+3.23%)
May 26, 2010 5.220 5.560 5.185 5.256 41,886 -0.05(-1.01%)
May 25, 2010 5.542 5.542 5.068 5.310 130,712 -0.38(-6.75%)
May 24, 2010 5.855 6.079 5.694 5.694 34,174 -0.12(-2.00%)
May 21, 2010 5.909 5.980 5.408 5.810 66,276 -0.13(-2.26%)
May 20, 2010 5.801 6.043 5.667 5.944 59,638 -0.10(-1.63%)
May 19, 2010 6.168 6.239 5.936 6.043 30,526 -0.20(-3.15%)
May 18, 2010 6.570 6.669 6.016 6.239 74,322 -0.11(-1.69%)
May 17, 2010 6.382 6.588 6.275 6.347 86,174 -0.01(-0.14%)
May 14, 2010 6.043 6.543 5.989 6.356 50,442 +0.14(+2.30%)
May 13, 2010 6.168 6.284 6.096 6.213 43,149 +0.09(+1.46%)
May 12, 2010 5.936 6.213 5.877 6.123 61,157 +0.07(+1.18%)
May 11, 2010 6.052 6.079 5.989 6.052 14,629 -0.03(-0.44%)
May 10, 2010 6.096 6.704 5.891 6.079 81,633 +0.26(+4.45%)
May 07, 2010 5.667 5.971 5.542 5.819 49,241 +0.18(+3.17%)
May 06, 2010 6.132 6.257 5.068 5.641 138,064 -0.49(-8.02%)
May 05, 2010 6.168 6.275 6.123 6.132 24,265 -0.17(-2.70%)
May 04, 2010 6.356 6.391 6.195 6.302 23,934 -0.13(-2.08%)
May 03, 2010 6.445 6.642 6.436 6.436 27,233 +0.00(+0.00%)
Apr 30, 2010 6.570 6.695 6.436 6.436 37,960 -0.11(-1.64%)
Apr 29, 2010 6.436 6.570 6.427 6.543 31,741 +0.13(+2.09%)
Apr 28, 2010 6.320 6.436 6.168 6.409 28,980 +0.15(+2.43%)
Apr 27, 2010 6.168 6.391 6.168 6.257 43,209 +0.07(+1.16%)
Apr 26, 2010 6.168 6.235 6.061 6.186 45,376 +0.04(+0.73%)
Apr 23, 2010 6.168 6.239 6.141 6.141 46,650 -0.03(-0.43%)
Apr 22, 2010 6.213 6.213 6.034 6.168 24,830 -0.07(-1.15%)
Apr 21, 2010 6.034 6.239 6.016 6.239 29,159 +0.21(+3.41%)
Apr 20, 2010 6.016 6.096 5.864 6.034 44,218 +0.02(+0.30%)
Apr 19, 2010 6.213 6.222 5.936 6.016 34,802 -0.18(-2.89%)
Apr 16, 2010 6.284 6.284 6.141 6.195 17,793 -0.12(-1.84%)
Apr 15, 2010 6.025 6.360 6.025 6.311 37,404 +0.22(+3.67%)
Apr 14, 2010 6.096 6.186 6.025 6.087 40,515 +0.02(+0.29%)
Apr 13, 2010 5.873 6.070 5.667 6.070 42,906 +0.11(+1.80%)
Apr 12, 2010 6.213 6.257 5.900 5.962 48,453 -0.21(-3.33%)
Apr 09, 2010 6.186 6.231 6.114 6.168 42,889 +0.04(+0.58%)
Apr 08, 2010 5.819 6.150 5.792 6.132 38,394 +0.28(+4.73%)
Apr 07, 2010 5.900 5.980 5.837 5.855 57,841 -0.04(-0.76%)
Apr 06, 2010 5.918 5.989 5.846 5.900 56,550 -0.09(-1.49%)
Apr 05, 2010 5.051 6.177 5.050 5.989 182,302 +0.97(+19.29%)
Apr 01, 2010 5.033 5.021 5.021 5.021 35,015 +0.10(+2.12%)
Mar 31, 2010 4.648 5.113 4.478 4.916 248,123 +0.40(+8.91%)
Mar 30, 2010 4.389 4.514 4.389 4.514 87,830 +0.12(+2.78%)
Mar 29, 2010 4.255 4.392 4.076 4.392 21,314 +0.12(+2.79%)
Mar 26, 2010 4.291 4.309 4.228 4.273 5,915 -0.02(-0.42%)
Mar 25, 2010 4.326 4.416 4.219 4.291 40,919 +0.05(+1.14%)
Mar 24, 2010 4.076 4.246 4.076 4.242 23,547 +0.18(+4.53%)
Mar 23, 2010 3.969 4.136 3.915 4.058 26,193 +0.12(+2.95%)
Mar 22, 2010 3.701 4.049 3.683 3.942 62,327 +0.23(+6.27%)
Mar 19, 2010 4.067 4.103 3.611 3.710 245,225 -0.45(-10.75%)
Mar 18, 2010 4.005 4.157 3.871 4.157 110,355 +0.17(+4.26%)
Mar 17, 2010 3.996 4.183 3.987 3.987 11,871 +0.04(+0.90%)
Mar 16, 2010 3.978 3.987 3.817 3.951 17,890 -0.03(-0.67%)
Mar 15, 2010 3.969 4.049 3.915 3.978 14,450 +0.04(+1.14%)
Mar 12, 2010 3.772 3.933 3.759 3.933 44,753 +0.13(+3.53%)
Mar 11, 2010 3.817 3.826 3.710 3.799 13,957 -0.10(-2.52%)
Mar 10, 2010 3.754 3.897 3.629 3.897 24,820 +0.17(+4.56%)
Mar 09, 2010 3.602 3.754 3.602 3.728 41,391 +0.13(+3.47%)
Mar 08, 2010 3.647 3.683 3.540 3.602 161,187 -0.04(-1.23%)
Mar 05, 2010 3.325 3.692 3.316 3.647 48,230 +0.31(+9.38%)
Mar 04, 2010 3.379 3.397 3.334 3.334 8,609 -0.04(-1.32%)
Mar 03, 2010 3.263 3.397 3.263 3.379 11,634 +0.10(+3.00%)
Mar 02, 2010 3.254 3.299 3.254 3.281 9,244 +0.03(+0.84%)
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.