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 )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2024 4.660 4.805 4.520 4.610 106,166 -0.05(-1.07%)
Jan 30, 2024 4.760 4.828 4.520 4.660 136,756 -0.08(-1.69%)
Jan 29, 2024 4.370 4.930 4.370 4.740 382,556 +0.35(+7.97%)
Jan 26, 2024 4.150 4.420 4.150 4.390 167,820 +0.19(+4.52%)
Jan 25, 2024 4.190 4.240 4.050 4.200 88,158 +0.04(+0.96%)
Jan 24, 2024 4.210 4.240 4.050 4.160 120,115 +0.02(+0.48%)
Jan 23, 2024 4.130 4.280 4.050 4.140 88,032 -0.04(-0.96%)
Jan 22, 2024 4.070 4.310 4.060 4.180 137,314 +0.19(+4.76%)
Jan 19, 2024 3.940 4.045 3.880 3.990 86,570 +0.07(+1.79%)
Jan 18, 2024 3.830 3.940 3.805 3.920 117,331 +0.10(+2.62%)
Jan 17, 2024 3.990 4.030 3.770 3.820 128,303 -0.19(-4.74%)
Jan 16, 2024 4.370 4.410 4.000 4.010 185,327 -0.40(-9.07%)
Jan 12, 2024 4.230 4.440 4.144 4.410 172,988 +0.21(+5.00%)
Jan 11, 2024 4.160 4.240 4.120 4.200 78,315 +0.01(+0.24%)
Jan 10, 2024 4.130 4.300 3.960 4.190 144,553 +0.14(+3.46%)
Jan 09, 2024 3.900 4.100 3.750 4.050 118,251 +0.10(+2.53%)
Jan 08, 2024 4.120 4.190 3.900 3.950 160,303 -0.19(-4.59%)
Jan 05, 2024 4.380 4.450 3.990 4.140 317,933 -0.17(-3.94%)
Jan 04, 2024 4.050 4.350 4.050 4.310 392,829 +0.22(+5.38%)
Jan 03, 2024 4.040 4.190 4.010 4.090 115,721 +0.01(+0.25%)
Jan 02, 2024 4.000 4.180 3.918 4.080 123,196 +0.08(+2.00%)
Dec 29, 2023 4.200 4.200 3.890 4.000 140,702 -0.27(-6.32%)
Dec 28, 2023 4.090 4.350 3.943 4.270 184,475 +0.18(+4.40%)
Dec 27, 2023 4.160 4.160 3.860 4.090 209,890 -0.01(-0.24%)
Dec 26, 2023 3.740 4.100 3.570 4.100 220,235 +0.43(+11.72%)
Dec 22, 2023 3.470 3.750 3.450 3.670 284,452 +0.28(+8.26%)
Dec 21, 2023 3.230 3.550 3.150 3.390 218,566 +0.23(+7.28%)
Dec 20, 2023 3.090 3.250 3.050 3.160 192,084 +0.17(+5.69%)
Dec 19, 2023 2.930 3.000 2.920 2.990 85,217 +0.06(+2.05%)
Dec 18, 2023 3.060 3.120 2.930 2.930 92,819 -0.13(-4.25%)
Dec 15, 2023 2.956 3.140 2.953 3.060 112,246 +0.07(+2.34%)
Dec 14, 2023 3.000 3.090 2.970 2.990 51,081 +0.00(+0.00%)
Dec 13, 2023 2.990 3.020 2.913 2.990 85,635 +0.03(+1.01%)
Dec 12, 2023 2.970 3.040 2.954 2.960 29,158 +0.00(+0.00%)
Dec 11, 2023 2.960 3.060 2.910 2.960 81,031 +0.00(+0.00%)
Dec 08, 2023 2.950 3.060 2.740 2.960 101,156 +0.06(+2.07%)
Dec 07, 2023 3.040 3.060 2.860 2.900 48,843 -0.08(-2.68%)
Dec 06, 2023 3.000 3.150 2.900 2.980 293,714 -0.02(-0.67%)
Dec 05, 2023 2.740 3.000 2.710 3.000 166,696 +0.30(+11.11%)
Dec 04, 2023 2.500 2.700 2.488 2.700 69,231 +0.24(+9.76%)
Dec 01, 2023 2.400 2.480 2.350 2.460 192,648 +0.06(+2.50%)
Nov 30, 2023 2.380 2.400 2.270 2.400 165,040 +0.13(+5.73%)
Nov 29, 2023 2.390 2.390 2.270 2.270 45,421 -0.03(-1.30%)
Nov 28, 2023 2.270 2.390 2.250 2.300 33,364 +0.03(+1.32%)
Nov 27, 2023 2.330 2.390 2.270 2.270 22,283 -0.08(-3.40%)
Nov 24, 2023 2.350 2.400 2.349 2.350 37,689 +0.00(+0.00%)
Nov 22, 2023 2.250 2.430 2.250 2.350 123,369 -0.07(-3.09%)
Nov 21, 2023 2.390 2.440 2.360 2.425 40,823 +0.04(+1.89%)
Nov 20, 2023 2.430 2.430 2.322 2.380 24,160 -0.02(-0.83%)
Nov 17, 2023 2.370 2.430 2.320 2.400 48,174 +0.03(+1.27%)
Nov 16, 2023 2.370 2.418 2.250 2.370 54,531 -0.05(-2.07%)
Nov 15, 2023 2.480 2.516 2.330 2.420 87,514 +0.00(+0.00%)
Nov 14, 2023 2.390 2.550 2.330 2.420 74,255 +0.04(+1.68%)
Nov 13, 2023 2.250 2.384 2.245 2.380 102,661 +0.13(+5.78%)
Nov 10, 2023 2.230 2.250 2.160 2.250 30,964 +0.06(+2.74%)
Nov 09, 2023 2.170 2.280 2.150 2.190 52,073 +0.06(+2.82%)
Nov 08, 2023 2.129 2.140 2.010 2.130 75,778 +0.12(+5.97%)
Nov 07, 2023 2.200 2.310 2.010 2.010 52,764 +0.01(+0.50%)
Nov 06, 2023 1.970 2.130 1.970 2.000 60,534 +0.00(+0.00%)
Nov 03, 2023 1.850 2.070 1.850 2.000 88,004 +0.14(+7.53%)
Nov 02, 2023 1.760 1.900 1.720 1.860 41,349 +0.07(+3.91%)
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.