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 28, 2013 8.689 8.689 8.447 8.456 50,195 -0.21(-2.37%)
Mar 27, 2013 8.751 8.850 8.612 8.662 33,332 -0.19(-2.12%)
Mar 26, 2013 8.939 8.939 8.760 8.850 43,032 -0.06(-0.70%)
Mar 25, 2013 8.868 8.912 8.796 8.912 25,724 +0.00(+0.00%)
Mar 22, 2013 8.850 8.912 8.742 8.912 32,516 +0.08(+0.91%)
Mar 21, 2013 8.814 8.930 8.581 8.832 27,491 -0.04(-0.50%)
Mar 20, 2013 8.939 9.019 8.833 8.876 169,969 +0.02(+0.20%)
Mar 19, 2013 8.966 9.019 8.805 8.859 61,018 -0.11(-1.20%)
Mar 18, 2013 8.564 9.002 8.345 8.966 104,457 +0.37(+4.26%)
Mar 15, 2013 8.626 8.698 8.568 8.599 130,887 -0.12(-1.33%)
Mar 14, 2013 8.349 8.769 8.340 8.716 148,103 +0.41(+4.90%)
Mar 13, 2013 8.322 8.394 8.143 8.309 119,151 -0.01(-0.16%)
Mar 12, 2013 8.251 8.492 8.188 8.322 55,381 +0.04(+0.43%)
Mar 11, 2013 8.304 8.625 7.924 8.286 115,386 -0.09(-1.07%)
Mar 08, 2013 8.286 8.474 8.108 8.376 40,061 +0.18(+2.18%)
Mar 07, 2013 8.108 8.269 8.045 8.197 15,086 +0.09(+1.10%)
Mar 06, 2013 8.063 8.203 7.840 8.108 29,517 +0.05(+0.67%)
Mar 05, 2013 7.938 8.090 7.893 8.054 76,162 +0.12(+1.46%)
Mar 04, 2013 7.902 8.009 7.759 7.938 37,832 +0.03(+0.34%)
Mar 01, 2013 7.705 7.938 7.491 7.911 43,929 +0.17(+2.19%)
Feb 28, 2013 7.911 7.938 7.705 7.741 71,908 -0.12(-1.48%)
Feb 27, 2013 7.875 7.965 7.813 7.857 49,203 -0.01(-0.11%)
Feb 26, 2013 7.822 8.099 7.822 7.866 24,303 +0.09(+1.15%)
Feb 25, 2013 8.197 8.233 7.729 7.777 57,645 -0.43(-5.23%)
Feb 22, 2013 8.117 8.260 8.090 8.206 32,638 +0.15(+1.89%)
Feb 21, 2013 8.367 8.367 7.706 8.054 112,564 -0.31(-3.74%)
Feb 20, 2013 8.519 8.742 8.304 8.367 69,895 -0.13(-1.47%)
Feb 19, 2013 8.269 8.608 8.269 8.492 107,126 +0.27(+3.26%)
Feb 15, 2013 8.295 8.349 8.099 8.224 37,919 +0.03(+0.33%)
Feb 14, 2013 8.242 8.385 8.000 8.197 17,633 +0.06(+0.77%)
Feb 13, 2013 8.269 8.492 8.121 8.135 19,228 -0.10(-1.19%)
Feb 12, 2013 8.260 8.358 8.099 8.233 24,248 +0.01(+0.11%)
Feb 11, 2013 8.206 8.256 8.028 8.224 13,398 +0.04(+0.44%)
Feb 08, 2013 8.054 8.349 7.857 8.188 15,187 +0.12(+1.44%)
Feb 07, 2013 8.206 8.206 7.951 8.072 32,719 -0.17(-2.06%)
Feb 06, 2013 8.000 8.358 7.849 8.242 41,673 +0.14(+1.77%)
Feb 04, 2013 8.322 8.421 8.072 8.099 36,820 -0.29(-3.51%)
Feb 01, 2013 8.278 8.465 8.197 8.394 49,283 +0.12(+1.40%)
Jan 31, 2013 8.385 8.385 8.179 8.278 25,012 -0.10(-1.17%)
Jan 30, 2013 8.581 8.656 8.349 8.376 15,394 -0.25(-2.90%)
Jan 29, 2013 8.653 8.707 8.499 8.626 31,206 -0.01(-0.10%)
Jan 28, 2013 8.403 8.707 8.403 8.635 23,017 +0.23(+2.77%)
Jan 25, 2013 8.438 8.532 8.251 8.403 28,808 +0.00(+0.00%)
Jan 24, 2013 8.716 8.716 8.165 8.403 33,268 -0.29(-3.29%)
Jan 23, 2013 8.778 8.850 8.581 8.689 31,764 -0.07(-0.82%)
Jan 22, 2013 8.295 8.832 8.152 8.760 50,096 +0.55(+6.75%)
Jan 18, 2013 7.965 8.412 7.965 8.206 35,396 +0.21(+2.68%)
Jan 17, 2013 7.965 8.126 7.920 7.991 29,071 +0.06(+0.79%)
Jan 16, 2013 8.090 8.090 7.866 7.929 38,414 -0.21(-2.53%)
Jan 15, 2013 8.197 8.313 8.045 8.135 16,212 -0.09(-1.09%)
Jan 14, 2013 8.242 8.447 8.152 8.224 19,140 -0.02(-0.22%)
Jan 11, 2013 8.617 8.617 8.188 8.242 30,263 -0.35(-4.06%)
Jan 10, 2013 8.412 8.671 8.269 8.590 38,975 +0.23(+2.78%)
Jan 09, 2013 8.617 8.617 8.278 8.358 20,152 -0.26(-3.01%)
Jan 08, 2013 8.260 8.760 8.149 8.617 34,589 +0.38(+4.56%)
Jan 07, 2013 8.635 8.635 8.112 8.242 29,718 -0.51(-5.82%)
Jan 04, 2013 8.421 8.850 8.331 8.751 29,994 +0.38(+4.59%)
Jan 03, 2013 8.492 8.492 8.322 8.367 34,591 -0.10(-1.16%)
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.