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 (%)
Jul 31, 2012 8.188 8.286 7.929 8.045 141,913 -0.17(-2.07%)
Jul 30, 2012 8.447 8.492 8.188 8.215 121,581 -0.19(-2.23%)
Jul 27, 2012 8.304 8.568 8.215 8.403 125,061 +0.20(+2.40%)
Jul 26, 2012 8.519 8.519 8.197 8.206 98,124 -0.12(-1.40%)
Jul 25, 2012 8.438 8.501 8.179 8.322 141,129 -0.01(-0.11%)
Jul 24, 2012 8.492 8.626 8.269 8.331 166,877 -0.16(-1.89%)
Jul 23, 2012 8.269 8.573 8.269 8.492 161,933 +0.12(+1.39%)
Jul 20, 2012 8.331 8.626 8.295 8.376 95,152 -0.06(-0.74%)
Jul 19, 2012 8.537 8.574 8.403 8.438 73,999 -0.08(-0.94%)
Jul 18, 2012 8.394 8.546 8.206 8.519 65,541 +0.09(+1.06%)
Jul 17, 2012 8.474 8.492 8.090 8.430 64,345 +0.03(+0.32%)
Jul 16, 2012 8.161 8.412 8.072 8.403 96,255 +0.24(+2.96%)
Jul 13, 2012 8.635 8.635 8.143 8.161 176,070 -0.43(-4.99%)
Jul 12, 2012 8.322 8.599 8.126 8.590 124,330 +0.19(+2.23%)
Jul 11, 2012 8.671 8.671 8.269 8.403 93,899 -0.26(-2.99%)
Jul 10, 2012 9.037 9.091 8.573 8.662 108,201 -0.24(-2.71%)
Jul 09, 2012 9.350 9.350 8.778 8.903 197,507 -0.51(-5.41%)
Jul 06, 2012 9.457 9.609 9.180 9.413 100,319 -0.24(-2.50%)
Jul 05, 2012 9.520 9.708 9.145 9.654 186,023 +0.13(+1.41%)
Jul 03, 2012 9.350 9.609 9.323 9.520 130,598 +0.21(+2.21%)
Jul 02, 2012 9.198 9.440 9.082 9.314 215,649 +0.19(+2.06%)
Jun 29, 2012 9.162 9.198 8.984 9.127 164,883 +0.19(+2.10%)
Jun 28, 2012 8.876 8.975 8.564 8.939 155,246 -0.08(-0.89%)
Jun 27, 2012 8.573 9.091 8.483 9.019 197,239 +0.45(+5.21%)
Jun 26, 2012 8.331 8.617 8.215 8.573 162,957 +0.30(+3.68%)
Jun 25, 2012 8.278 8.546 8.152 8.269 233,144 -0.10(-1.18%)
Jun 22, 2012 8.421 8.510 8.099 8.367 790,315 +0.00(+0.00%)
Jun 21, 2012 8.483 8.564 8.313 8.367 167,492 -0.13(-1.47%)
Jun 20, 2012 8.501 8.698 8.202 8.492 225,093 +0.01(+0.11%)
Jun 19, 2012 8.456 8.564 8.322 8.483 212,271 +0.12(+1.39%)
Jun 18, 2012 8.483 8.505 8.278 8.367 154,969 -0.20(-2.30%)
Jun 15, 2012 8.376 8.635 8.286 8.564 173,374 +0.19(+2.24%)
Jun 14, 2012 8.135 8.430 8.135 8.376 125,894 +0.21(+2.63%)
Jun 13, 2012 8.358 8.358 7.947 8.161 251,301 -0.18(-2.14%)
Jun 12, 2012 7.866 8.376 7.857 8.340 172,203 +0.51(+6.51%)
Jun 11, 2012 8.215 8.269 7.804 7.831 136,905 -0.28(-3.42%)
Jun 08, 2012 7.598 8.135 7.518 8.108 210,866 +0.46(+6.08%)
Jun 07, 2012 7.607 7.732 7.518 7.643 142,903 +0.11(+1.42%)
Jun 06, 2012 7.500 7.652 7.402 7.536 171,441 +0.13(+1.81%)
Jun 05, 2012 7.026 7.553 6.999 7.402 124,346 +0.34(+4.81%)
Jun 04, 2012 7.008 7.132 6.937 7.062 154,779 +0.07(+1.02%)
Jun 01, 2012 6.633 7.142 6.633 6.990 146,038 +0.09(+1.30%)
May 31, 2012 6.865 6.972 6.347 6.901 220,542 +0.04(+0.52%)
May 30, 2012 7.071 7.330 6.848 6.865 118,829 -0.35(-4.83%)
May 29, 2012 7.044 7.357 7.044 7.214 70,885 +0.22(+3.20%)
May 25, 2012 7.178 7.455 6.972 6.990 44,805 -0.19(-2.62%)
May 24, 2012 7.348 7.419 6.972 7.178 62,796 -0.15(-2.07%)
May 23, 2012 7.142 7.419 6.910 7.330 111,605 +0.15(+2.12%)
May 22, 2012 7.402 7.505 7.080 7.178 76,066 -0.24(-3.25%)
May 21, 2012 7.232 7.536 7.151 7.419 110,179 +0.23(+3.23%)
May 18, 2012 7.643 7.652 7.026 7.187 199,198 -0.45(-5.85%)
May 17, 2012 7.598 7.750 7.107 7.634 299,085 +0.04(+0.47%)
May 16, 2012 7.893 8.188 7.598 7.598 140,362 -0.27(-3.41%)
May 15, 2012 7.419 7.902 7.366 7.866 110,526 +0.43(+5.77%)
May 14, 2012 7.768 7.786 7.428 7.437 69,748 -0.41(-5.24%)
May 11, 2012 7.947 8.045 7.723 7.848 96,573 -0.22(-2.77%)
May 10, 2012 8.179 8.206 7.991 8.072 59,611 +0.01(+0.11%)
May 09, 2012 8.421 8.483 8.045 8.063 197,203 -0.56(-6.53%)
May 08, 2012 8.215 8.671 7.768 8.626 280,311 +0.27(+3.21%)
May 07, 2012 7.580 8.456 7.071 8.358 526,997 +1.70(+25.50%)
May 04, 2012 6.901 6.901 6.597 6.660 102,550 -0.30(-4.36%)
May 03, 2012 7.142 7.214 6.856 6.963 78,537 -0.20(-2.75%)
May 02, 2012 6.990 7.178 6.928 7.160 45,319 +0.08(+1.14%)
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.