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 )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 6.870 7.360 6.850 7.070 311,266 +0.24(+3.51%)
Mar 30, 2021 6.570 6.840 6.570 6.830 199,646 +0.21(+3.17%)
Mar 29, 2021 7.050 7.115 6.350 6.620 390,336 -0.43(-6.10%)
Mar 26, 2021 7.480 7.590 6.850 7.050 221,700 -0.29(-3.95%)
Mar 25, 2021 7.220 7.440 6.857 7.340 203,186 +0.07(+0.96%)
Mar 24, 2021 7.300 7.800 7.230 7.270 305,996 +0.07(+0.97%)
Mar 23, 2021 7.730 7.800 6.960 7.200 298,227 -0.62(-7.93%)
Mar 22, 2021 7.890 7.920 7.490 7.820 272,523 -0.11(-1.39%)
Mar 19, 2021 8.000 8.150 7.760 7.930 527,700 -0.14(-1.73%)
Mar 18, 2021 8.230 8.320 7.880 8.070 421,608 +0.00(+0.00%)
Mar 17, 2021 7.880 8.250 7.880 8.070 318,038 +0.19(+2.41%)
Mar 16, 2021 8.170 8.580 7.810 7.880 596,584 -0.36(-4.37%)
Mar 15, 2021 7.850 8.510 7.720 8.240 932,381 +0.42(+5.37%)
Mar 12, 2021 7.430 8.200 7.200 7.820 1,111,600 +0.72(+10.14%)
Mar 11, 2021 7.150 7.150 6.890 7.100 206,524 +0.01(+0.14%)
Mar 10, 2021 6.960 7.150 6.920 7.090 106,888 +0.24(+3.50%)
Mar 09, 2021 6.870 7.050 6.720 6.850 162,659 +0.11(+1.63%)
Mar 08, 2021 6.780 6.970 6.700 6.740 166,887 +0.01(+0.15%)
Mar 05, 2021 6.770 6.780 6.340 6.730 114,900 +0.14(+2.12%)
Mar 04, 2021 6.870 7.030 6.340 6.590 115,677 -0.26(-3.80%)
Mar 03, 2021 6.930 7.150 6.790 6.850 169,787 -0.09(-1.30%)
Mar 02, 2021 6.590 7.000 6.590 6.940 268,283 +0.30(+4.52%)
Mar 01, 2021 6.330 6.670 6.325 6.640 199,147 +0.53(+8.67%)
Feb 26, 2021 6.710 6.790 6.100 6.110 197,600 -0.51(-7.70%)
Feb 25, 2021 7.040 7.120 6.580 6.620 151,299 -0.44(-6.23%)
Feb 24, 2021 7.050 7.206 6.810 7.060 412,158 +0.03(+0.43%)
Feb 23, 2021 6.950 7.270 6.620 7.030 183,466 +0.04(+0.57%)
Feb 22, 2021 6.980 7.120 6.860 6.990 85,432 +0.00(+0.00%)
Feb 19, 2021 6.840 7.120 6.840 6.990 105,000 +0.18(+2.64%)
Feb 18, 2021 7.000 7.045 6.540 6.810 115,009 -0.21(-2.99%)
Feb 17, 2021 7.240 7.240 6.793 7.020 114,468 -0.18(-2.50%)
Feb 16, 2021 7.050 7.350 6.975 7.200 172,328 +0.17(+2.42%)
Feb 12, 2021 6.860 7.100 6.850 7.030 55,600 +0.11(+1.59%)
Feb 11, 2021 6.990 7.050 6.710 6.920 98,031 -0.05(-0.72%)
Feb 10, 2021 7.140 7.220 6.910 6.970 97,051 -0.18(-2.52%)
Feb 09, 2021 7.190 7.270 6.980 7.150 120,732 -0.07(-0.97%)
Feb 08, 2021 7.090 7.250 6.950 7.220 154,913 +0.22(+3.14%)
Feb 05, 2021 7.030 7.240 6.630 7.000 172,700 -0.09(-1.27%)
Feb 04, 2021 6.500 7.120 6.390 7.090 196,160 +0.68(+10.61%)
Feb 03, 2021 6.370 6.450 6.220 6.410 111,425 +0.14(+2.23%)
Feb 02, 2021 6.390 6.520 6.230 6.270 126,965 +0.04(+0.64%)
Feb 01, 2021 6.060 6.320 6.020 6.230 98,931 +0.20(+3.32%)
Jan 29, 2021 6.180 6.220 5.960 6.030 134,600 -0.19(-3.05%)
Jan 28, 2021 6.130 6.370 5.960 6.220 131,685 +0.16(+2.64%)
Jan 27, 2021 6.290 6.290 6.000 6.060 165,318 -0.29(-4.57%)
Jan 26, 2021 6.160 6.480 5.930 6.350 220,471 +0.29(+4.79%)
Jan 25, 2021 6.160 6.340 5.960 6.060 129,818 -0.16(-2.57%)
Jan 22, 2021 6.120 6.230 5.900 6.220 120,600 +0.02(+0.32%)
Jan 21, 2021 6.200 6.250 6.150 6.200 123,639 +0.03(+0.49%)
Jan 20, 2021 6.130 6.230 6.030 6.170 87,597 +0.04(+0.65%)
Jan 19, 2021 6.170 6.280 6.020 6.130 102,234 +0.04(+0.66%)
Jan 15, 2021 6.310 6.310 5.840 6.090 148,400 -0.31(-4.84%)
Jan 14, 2021 6.430 6.760 6.350 6.400 236,488 -0.01(-0.16%)
Jan 13, 2021 6.490 6.610 6.335 6.410 91,027 -0.21(-3.17%)
Jan 12, 2021 6.440 6.790 6.350 6.620 124,959 +0.25(+3.92%)
Jan 11, 2021 6.210 6.630 6.210 6.370 108,965 -0.02(-0.31%)
Jan 08, 2021 6.410 6.490 6.180 6.390 132,200 -0.00(-0.08%)
Jan 07, 2021 6.300 6.620 6.200 6.395 186,401 +0.14(+2.32%)
Jan 06, 2021 6.100 6.570 6.090 6.250 255,480 +0.37(+6.29%)
Jan 05, 2021 6.060 6.270 5.840 5.880 191,602 -0.16(-2.65%)
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.