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 -0.060 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2020 4.100 4.580 3.880 4.470 1,019,600 +0.33(+7.97%)
May 28, 2020 4.880 4.890 4.070 4.140 658,287 -0.66(-13.75%)
May 27, 2020 4.260 4.820 4.210 4.800 759,066 +0.60(+14.29%)
May 26, 2020 4.100 4.290 3.900 4.200 547,374 +0.19(+4.74%)
May 22, 2020 3.740 4.050 3.530 4.010 558,200 +0.30(+8.09%)
May 21, 2020 3.500 3.800 3.420 3.710 442,791 +0.20(+5.70%)
May 20, 2020 3.410 3.560 3.350 3.510 374,773 +0.16(+4.93%)
May 19, 2020 3.190 3.590 3.090 3.345 643,382 +0.18(+5.52%)
May 18, 2020 3.170 3.400 3.080 3.170 742,362 +0.15(+5.14%)
May 15, 2020 3.090 3.090 2.890 3.015 633,100 -0.04(-1.47%)
May 14, 2020 2.810 3.170 2.700 3.060 864,717 +0.28(+10.07%)
May 13, 2020 2.620 2.795 2.380 2.780 948,047 +0.12(+4.51%)
May 12, 2020 2.690 2.740 2.500 2.660 674,704 -0.02(-0.75%)
May 11, 2020 2.750 2.800 2.460 2.680 701,459 -0.07(-2.55%)
May 08, 2020 2.990 3.140 2.730 2.750 728,800 +0.02(+0.73%)
May 07, 2020 2.700 2.790 2.680 2.730 477,062 +0.08(+3.02%)
May 06, 2020 2.870 2.910 2.561 2.650 607,673 -0.11(-3.99%)
May 05, 2020 2.980 3.340 2.720 2.760 739,682 +0.11(+4.15%)
May 04, 2020 2.900 3.030 2.580 2.650 538,363 -0.36(-11.96%)
May 01, 2020 3.320 3.378 2.920 3.010 583,600 -0.44(-12.75%)
Apr 30, 2020 3.920 3.920 3.400 3.450 945,084 -0.46(-11.76%)
Apr 29, 2020 3.270 3.990 3.160 3.910 935,451 +0.80(+25.72%)
Apr 28, 2020 3.290 3.680 2.910 3.110 1,129,985 +0.02(+0.65%)
Apr 27, 2020 2.440 3.230 2.370 3.090 1,750,037 +0.67(+27.69%)
Apr 24, 2020 2.510 2.520 2.300 2.420 483,100 -0.04(-1.63%)
Apr 23, 2020 2.360 2.520 2.300 2.460 417,362 +0.13(+5.58%)
Apr 22, 2020 2.410 2.640 2.270 2.330 604,396 -0.04(-1.69%)
Apr 21, 2020 2.330 2.400 2.200 2.370 528,051 -0.04(-1.66%)
Apr 20, 2020 2.600 2.660 2.360 2.410 672,091 -0.19(-7.31%)
Apr 17, 2020 2.470 3.080 2.430 2.600 2,985,800 +0.33(+14.54%)
Apr 16, 2020 2.590 2.600 2.230 2.270 935,530 -0.35(-13.36%)
Apr 15, 2020 2.620 2.700 2.280 2.620 874,232 -0.16(-5.76%)
Apr 14, 2020 3.120 3.490 2.440 2.780 4,356,046 -0.34(-10.90%)
Apr 13, 2020 1.810 3.250 1.790 3.120 9,243,689 +1.48(+90.24%)
Apr 09, 2020 1.610 1.740 1.490 1.640 1,836,400 +0.11(+7.19%)
Apr 08, 2020 1.600 1.630 1.480 1.530 961,610 -0.03(-1.92%)
Apr 07, 2020 1.650 1.840 1.520 1.560 719,569 +0.03(+1.96%)
Apr 06, 2020 1.500 1.690 1.480 1.530 689,284 +0.10(+6.99%)
Apr 03, 2020 1.490 1.520 1.345 1.430 465,300 -0.06(-4.03%)
Apr 02, 2020 1.630 1.750 1.440 1.490 506,601 -0.05(-3.25%)
Apr 01, 2020 1.680 1.739 1.510 1.540 458,478 -0.19(-10.98%)
Mar 31, 2020 1.840 2.000 1.640 1.730 562,654 -0.10(-5.46%)
Mar 30, 2020 2.240 2.240 1.740 1.830 630,033 -0.43(-19.03%)
Mar 27, 2020 2.750 2.830 2.260 2.260 297,200 -0.51(-18.41%)
Mar 26, 2020 2.350 3.020 2.350 2.770 939,428 +0.39(+16.39%)
Mar 25, 2020 2.000 2.450 2.000 2.380 822,368 +0.38(+19.00%)
Mar 24, 2020 2.050 2.190 1.930 2.000 719,653 -0.01(-0.50%)
Mar 23, 2020 2.130 2.130 1.920 2.010 344,561 -0.03(-1.47%)
Mar 20, 2020 2.400 2.540 2.040 2.040 412,800 -0.34(-14.29%)
Mar 19, 2020 2.290 2.440 1.940 2.380 452,865 +0.13(+5.78%)
Mar 18, 2020 2.900 3.060 2.240 2.250 526,066 -0.64(-22.15%)
Mar 17, 2020 3.100 3.185 2.570 2.890 651,752 -0.13(-4.30%)
Mar 16, 2020 3.510 3.920 3.000 3.020 429,879 -0.99(-24.69%)
Mar 13, 2020 4.640 4.845 3.685 4.010 325,900 -0.20(-4.75%)
Mar 12, 2020 4.550 4.800 4.200 4.210 195,619 -0.83(-16.47%)
Mar 11, 2020 5.320 5.320 4.940 5.040 224,833 -0.46(-8.36%)
Mar 10, 2020 5.770 5.890 5.260 5.500 247,421 -0.04(-0.72%)
Mar 09, 2020 6.020 6.230 5.425 5.540 248,109 -0.89(-13.84%)
Mar 06, 2020 6.300 6.525 6.240 6.430 307,900 -0.10(-1.53%)
Mar 05, 2020 6.820 6.890 6.440 6.530 234,502 -0.47(-6.71%)
Mar 04, 2020 7.240 7.290 6.860 7.000 267,574 -0.12(-1.69%)
Mar 03, 2020 7.810 7.900 7.075 7.120 423,464 -0.75(-9.47%)
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.