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 (%)
Sep 28, 2007 8.975 8.993 8.769 8.769 44,339 -0.15(-1.70%)
Sep 27, 2007 8.896 9.109 8.859 8.921 75,585 -0.16(-1.77%)
Sep 26, 2007 9.180 9.413 8.921 9.082 70,705 +0.02(+0.20%)
Sep 25, 2007 9.154 9.368 9.064 9.064 56,922 -0.11(-1.17%)
Sep 24, 2007 9.377 9.440 9.171 9.171 55,743 -0.35(-3.66%)
Sep 21, 2007 9.073 9.565 9.073 9.520 104,489 +0.41(+4.51%)
Sep 20, 2007 9.145 9.162 8.903 9.109 64,410 -0.16(-1.74%)
Sep 19, 2007 9.297 9.297 8.930 9.270 90,665 +0.07(+0.78%)
Sep 18, 2007 8.993 9.216 8.787 9.198 77,451 +0.11(+1.18%)
Sep 17, 2007 9.145 9.145 8.680 9.091 61,241 -0.09(-0.97%)
Sep 14, 2007 9.252 9.252 8.626 9.180 111,773 -0.12(-1.25%)
Sep 13, 2007 9.002 9.672 9.002 9.297 117,472 +0.49(+5.58%)
Sep 12, 2007 8.903 8.921 8.724 8.805 105,100 -0.08(-0.91%)
Sep 11, 2007 9.011 9.011 8.778 8.885 103,384 -0.03(-0.30%)
Sep 10, 2007 9.350 9.413 8.850 8.912 92,317 -0.29(-3.11%)
Sep 07, 2007 9.064 9.413 9.037 9.198 94,824 -0.01(-0.10%)
Sep 06, 2007 9.136 9.270 9.127 9.207 65,225 +0.11(+1.18%)
Sep 05, 2007 9.744 9.744 9.100 9.100 151,940 -0.66(-6.78%)
Sep 04, 2007 9.314 9.896 9.314 9.761 96,301 +0.58(+6.33%)
Aug 31, 2007 9.243 9.279 8.930 9.180 88,638 +0.12(+1.28%)
Aug 30, 2007 8.912 9.162 8.581 9.064 94,004 +0.47(+5.52%)
Aug 29, 2007 8.859 8.894 8.537 8.590 131,707 -0.18(-2.04%)
Aug 28, 2007 8.832 8.984 8.707 8.769 83,118 -0.29(-3.25%)
Aug 27, 2007 9.252 9.252 9.046 9.064 59,970 -0.24(-2.59%)
Aug 24, 2007 8.957 9.431 8.957 9.306 135,364 +0.34(+3.79%)
Aug 23, 2007 9.171 9.171 8.821 8.966 66,281 -0.11(-1.18%)
Aug 22, 2007 8.778 9.368 8.778 9.073 58,324 +0.34(+3.89%)
Aug 21, 2007 9.520 9.520 8.724 8.733 155,108 -0.75(-7.92%)
Aug 20, 2007 8.939 9.542 8.224 9.484 270,765 +1.40(+17.37%)
Aug 17, 2007 8.251 8.475 8.081 8.081 59,366 +0.03(+0.33%)
Aug 16, 2007 8.135 8.251 7.813 8.054 122,730 -0.04(-0.44%)
Aug 15, 2007 8.260 8.286 8.090 8.090 85,511 -0.15(-1.84%)
Aug 14, 2007 8.474 8.474 8.215 8.242 48,962 -0.15(-1.81%)
Aug 13, 2007 8.492 8.841 8.126 8.394 101,272 -0.04(-0.53%)
Aug 10, 2007 8.036 8.671 7.759 8.438 104,597 +0.39(+4.89%)
Aug 09, 2007 8.045 8.206 7.902 8.045 267,307 -0.13(-1.64%)
Aug 08, 2007 8.769 8.769 7.893 8.179 187,254 -0.39(-4.59%)
Aug 07, 2007 8.885 8.948 8.492 8.573 80,601 -0.34(-3.81%)
Aug 06, 2007 8.939 8.993 8.555 8.912 131,249 +0.04(+0.50%)
Aug 03, 2007 8.689 9.744 8.660 8.868 112,354 -0.46(-4.89%)
Aug 02, 2007 9.243 9.824 9.189 9.323 102,404 +0.19(+2.05%)
Aug 01, 2007 9.475 9.779 9.100 9.136 146,170 -0.34(-3.58%)
Jul 31, 2007 9.627 9.672 9.457 9.475 66,322 -0.16(-1.67%)
Jul 30, 2007 9.735 9.752 9.475 9.636 105,824 -0.11(-1.10%)
Jul 27, 2007 9.922 10.12 9.744 9.744 110,024 -0.21(-2.07%)
Jul 26, 2007 10.43 10.52 9.815 9.949 315,324 -0.74(-6.94%)
Jul 25, 2007 10.73 10.87 10.38 10.69 343,959 -0.49(-4.40%)
Jul 24, 2007 11.08 11.24 10.97 11.18 77,247 +0.09(+0.81%)
Jul 23, 2007 11.03 11.33 11.03 11.09 63,421 +0.09(+0.81%)
Jul 20, 2007 11.14 11.17 10.91 11.00 104,081 -0.16(-1.44%)
Jul 19, 2007 11.17 11.17 11.01 11.16 85,586 +0.09(+0.81%)
Jul 18, 2007 11.08 11.11 10.95 11.08 61,774 -0.04(-0.32%)
Jul 17, 2007 11.13 11.22 11.09 11.11 49,582 -0.02(-0.16%)
Jul 16, 2007 11.13 11.18 11.05 11.13 124,578 -0.05(-0.48%)
Jul 13, 2007 11.17 11.21 11.14 11.18 35,308 +0.02(+0.16%)
Jul 12, 2007 11.05 11.17 11.02 11.16 33,141 +0.13(+1.21%)
Jul 11, 2007 10.89 11.21 10.88 11.03 132,777 +0.19(+1.73%)
Jul 10, 2007 10.92 10.97 10.78 10.84 80,898 -0.12(-1.06%)
Jul 09, 2007 11.03 11.12 10.95 10.96 103,811 -0.09(-0.81%)
Jul 06, 2007 11.03 11.08 10.95 11.05 81,893 +0.00(+0.00%)
Jul 05, 2007 10.58 11.06 10.58 11.05 108,431 +0.46(+4.30%)
Jul 03, 2007 10.83 10.83 10.59 10.59 68,609 -0.37(-3.34%)
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.