Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Mar 31, 2008 8.903 9.037 8.599 8.698 19,465 -0.13(-1.52%)
Mar 28, 2008 8.984 9.252 8.707 8.832 15,128 -0.12(-1.30%)
Mar 27, 2008 8.832 9.100 8.662 8.948 51,643 +0.03(+0.30%)
Mar 26, 2008 8.635 9.028 8.376 8.921 39,545 +0.15(+1.73%)
Mar 25, 2008 8.260 8.769 7.634 8.769 59,546 +0.59(+7.21%)
Mar 24, 2008 7.553 8.376 7.553 8.179 64,753 +0.65(+8.67%)
Mar 21, 2008 7.787 8.090 7.375 7.527 17,249 +0.00(+0.00%)
Mar 20, 2008 7.787 8.090 7.375 7.527 17,249 -0.07(-0.94%)
Mar 19, 2008 7.688 7.705 7.536 7.598 8,258 +0.07(+0.95%)
Mar 18, 2008 7.656 7.656 7.196 7.527 43,380 +0.05(+0.72%)
Mar 17, 2008 7.688 7.689 7.133 7.473 32,069 -0.32(-4.13%)
Mar 14, 2008 8.885 8.885 7.598 7.795 25,577 -0.34(-4.18%)
Mar 13, 2008 8.286 8.394 8.054 8.135 16,750 -0.23(-2.78%)
Mar 12, 2008 8.027 8.581 8.000 8.367 8,591 +0.33(+4.12%)
Mar 11, 2008 8.206 8.206 7.312 8.036 33,146 +0.05(+0.67%)
Mar 10, 2008 8.072 8.340 7.983 7.983 44,432 -0.04(-0.56%)
Mar 07, 2008 8.036 8.385 7.911 8.027 27,394 -0.34(-4.06%)
Mar 06, 2008 8.358 8.546 8.215 8.367 12,753 +0.10(+1.19%)
Mar 05, 2008 8.689 8.689 7.920 8.269 63,496 -0.13(-1.60%)
Mar 04, 2008 8.152 8.850 8.063 8.403 40,617 +0.20(+2.40%)
Mar 03, 2008 8.689 8.689 8.117 8.206 58,479 -0.50(-5.75%)
Feb 29, 2008 8.859 8.894 8.492 8.707 29,555 -0.22(-2.50%)
Feb 28, 2008 9.100 9.118 8.564 8.930 19,800 -0.15(-1.67%)
Feb 27, 2008 9.288 9.288 8.653 9.082 31,842 +0.02(+0.20%)
Feb 26, 2008 9.252 9.270 8.751 9.064 53,630 -0.13(-1.36%)
Feb 25, 2008 8.662 9.270 8.412 9.189 40,292 +0.53(+6.09%)
Feb 22, 2008 8.716 8.948 8.519 8.662 26,056 -0.05(-0.62%)
Feb 21, 2008 8.948 8.984 8.564 8.716 93,277 +0.19(+2.20%)
Feb 20, 2008 8.635 8.876 8.367 8.528 32,039 -0.13(-1.45%)
Feb 19, 2008 8.143 8.939 8.099 8.653 76,145 +0.63(+7.80%)
Feb 18, 2008 8.081 8.313 7.884 8.027 17,468 +0.00(+0.00%)
Feb 15, 2008 8.081 8.313 7.884 8.027 17,468 -0.11(-1.32%)
Feb 14, 2008 8.349 8.349 7.965 8.135 30,449 -0.18(-2.15%)
Feb 13, 2008 8.251 8.412 8.126 8.313 51,891 +0.50(+6.41%)
Feb 12, 2008 7.723 8.269 7.697 7.813 62,826 +0.09(+1.16%)
Feb 11, 2008 7.482 8.108 7.437 7.723 50,167 +0.29(+3.85%)
Feb 08, 2008 7.562 7.562 7.303 7.437 25,487 -0.12(-1.54%)
Feb 07, 2008 7.536 7.956 7.428 7.553 30,681 +0.01(+0.12%)
Feb 06, 2008 7.491 7.670 7.402 7.545 36,185 +0.04(+0.60%)
Feb 05, 2008 7.580 7.893 7.500 7.500 16,957 -0.20(-2.56%)
Feb 04, 2008 7.616 8.340 7.509 7.697 54,169 +0.04(+0.58%)
Feb 01, 2008 7.598 7.768 7.303 7.652 29,172 +0.10(+1.30%)
Jan 31, 2008 7.419 7.598 7.303 7.553 36,762 +0.09(+1.20%)
Jan 30, 2008 7.339 7.723 7.196 7.464 27,871 +0.13(+1.71%)
Jan 29, 2008 7.402 7.553 7.160 7.339 51,387 +0.01(+0.12%)
Jan 28, 2008 7.142 7.643 7.107 7.330 76,602 +0.18(+2.50%)
Jan 25, 2008 7.267 7.276 7.071 7.151 37,940 -0.09(-1.23%)
Jan 24, 2008 7.035 7.267 6.955 7.241 51,193 +0.23(+3.32%)
Jan 23, 2008 6.812 7.223 6.660 7.008 57,157 +0.17(+2.48%)
Jan 22, 2008 6.946 7.339 6.820 6.838 94,032 -0.29(-4.14%)
Jan 21, 2008 6.847 7.232 6.838 7.133 46,281 +0.00(+0.00%)
Jan 18, 2008 6.847 7.232 6.838 7.133 46,281 +0.12(+1.66%)
Jan 17, 2008 7.178 7.402 6.847 7.017 44,326 -0.16(-2.24%)
Jan 16, 2008 7.142 7.464 6.883 7.178 108,320 +0.03(+0.38%)
Jan 15, 2008 7.035 7.160 6.937 7.151 45,173 -0.08(-1.11%)
Jan 14, 2008 6.972 7.366 6.838 7.232 76,386 +0.08(+1.12%)
Jan 11, 2008 7.151 7.527 6.972 7.151 45,557 -0.08(-1.11%)
Jan 10, 2008 7.196 7.545 7.053 7.232 73,359 -0.01(-0.12%)
Jan 09, 2008 7.232 7.705 7.048 7.241 84,286 -0.31(-4.14%)
Jan 08, 2008 7.437 7.714 7.214 7.553 65,104 -0.13(-1.74%)
Jan 07, 2008 7.991 7.991 7.455 7.688 69,308 -0.39(-4.87%)
Jan 04, 2008 7.902 8.206 7.875 8.081 50,165 -0.02(-0.22%)
Jan 03, 2008 8.281 8.281 7.902 8.099 34,671 -0.19(-2.27%)
Jan 02, 2008 8.376 8.412 8.018 8.286 81,372 -0.13(-1.59%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.