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 )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2024 4.750 4.700 4.650 4.740 141,871 -0.01(-0.21%)
Mar 27, 2024 4.770 4.800 4.680 4.750 129,764 +0.00(+0.00%)
Mar 26, 2024 4.810 4.940 4.690 4.750 193,552 -0.09(-1.86%)
Mar 25, 2024 5.010 5.200 4.770 4.840 190,785 -0.17(-3.39%)
Mar 22, 2024 5.060 5.200 4.960 5.010 165,841 -0.06(-1.18%)
Mar 21, 2024 4.990 5.170 4.990 5.070 200,474 +0.08(+1.60%)
Mar 20, 2024 4.930 5.070 4.790 4.990 216,286 -0.03(-0.60%)
Mar 19, 2024 4.760 5.063 4.603 5.020 217,214 +0.25(+5.24%)
Mar 18, 2024 4.750 4.915 4.660 4.770 144,833 +0.02(+0.42%)
Mar 15, 2024 4.810 4.970 4.660 4.750 243,615 -0.02(-0.42%)
Mar 14, 2024 4.430 4.840 4.360 4.770 160,760 +0.40(+9.15%)
Mar 13, 2024 4.030 4.490 4.020 4.370 258,796 +0.21(+5.05%)
Mar 12, 2024 5.130 5.130 4.010 4.160 687,715 -0.91(-17.95%)
Mar 11, 2024 4.860 5.150 4.820 5.070 355,552 +0.21(+4.32%)
Mar 08, 2024 4.660 4.970 4.646 4.860 204,428 +0.23(+4.97%)
Mar 07, 2024 4.660 4.850 4.530 4.630 115,547 -0.04(-0.86%)
Mar 06, 2024 4.650 4.760 4.590 4.670 68,604 +0.02(+0.43%)
Mar 05, 2024 4.610 4.770 4.530 4.650 110,956 +0.04(+0.76%)
Mar 04, 2024 4.850 4.960 4.600 4.615 99,117 -0.23(-4.85%)
Mar 01, 2024 4.660 4.920 4.640 4.850 201,778 +0.17(+3.63%)
Feb 29, 2024 4.600 4.790 4.600 4.680 137,110 +0.08(+1.74%)
Feb 28, 2024 4.890 4.900 4.520 4.600 190,347 -0.34(-6.88%)
Feb 27, 2024 4.980 5.040 4.860 4.940 97,736 -0.01(-0.20%)
Feb 26, 2024 5.000 5.020 4.900 4.950 151,046 -0.04(-0.80%)
Feb 23, 2024 4.820 5.000 4.697 4.990 134,218 +0.17(+3.53%)
Feb 22, 2024 4.690 4.880 4.666 4.820 167,265 +0.07(+1.47%)
Feb 21, 2024 4.960 5.150 4.680 4.750 286,628 -0.29(-5.75%)
Feb 20, 2024 5.060 5.290 4.990 5.040 258,696 -0.09(-1.75%)
Feb 16, 2024 5.100 5.400 5.000 5.130 415,103 +0.12(+2.40%)
Feb 15, 2024 4.600 5.150 4.590 5.010 245,884 +0.41(+8.91%)
Feb 14, 2024 4.840 4.876 4.580 4.600 107,650 -0.11(-2.34%)
Feb 13, 2024 4.590 4.740 4.590 4.710 137,213 -0.09(-1.87%)
Feb 12, 2024 4.770 4.910 4.760 4.800 104,529 +0.01(+0.21%)
Feb 09, 2024 4.600 4.885 4.600 4.790 130,934 +0.17(+3.68%)
Feb 08, 2024 4.620 4.730 4.500 4.620 110,020 -0.02(-0.43%)
Feb 07, 2024 4.910 4.915 4.600 4.640 122,073 -0.23(-4.72%)
Feb 06, 2024 4.800 4.930 4.470 4.870 137,286 +0.01(+0.21%)
Feb 05, 2024 4.950 4.950 4.680 4.860 119,169 -0.09(-1.82%)
Feb 02, 2024 4.800 5.020 4.700 4.950 194,052 +0.14(+2.91%)
Feb 01, 2024 4.570 4.840 4.470 4.810 180,791 +0.20(+4.34%)
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%)
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.