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 (%)
May 31, 2019 7.599 7.854 7.540 7.609 291,516 -0.02(-0.26%)
May 30, 2019 7.805 7.923 7.609 7.628 215,129 -0.18(-2.26%)
May 29, 2019 7.726 7.834 7.599 7.805 188,105 -0.04(-0.50%)
May 28, 2019 7.854 8.011 7.805 7.844 231,533 +0.07(+0.88%)
May 24, 2019 7.952 8.021 7.668 7.776 408,041 -0.18(-2.22%)
May 23, 2019 7.982 8.070 7.795 7.952 223,057 -0.14(-1.70%)
May 22, 2019 8.090 8.198 8.041 8.090 203,039 -0.09(-1.08%)
May 21, 2019 7.864 8.252 7.854 8.178 295,027 +0.33(+4.26%)
May 20, 2019 8.649 8.649 7.834 7.844 323,366 -0.86(-9.92%)
May 17, 2019 8.914 9.160 8.689 8.708 284,997 -0.25(-2.74%)
May 16, 2019 8.963 9.081 8.855 8.954 217,589 -0.01(-0.11%)
May 15, 2019 8.914 9.081 8.816 8.963 222,476 -0.07(-0.76%)
May 14, 2019 9.111 9.179 8.885 9.032 378,812 -0.04(-0.43%)
May 13, 2019 8.698 9.214 8.698 9.071 507,786 +0.15(+1.65%)
May 10, 2019 10.32 11.49 8.400 8.924 1,290,435 +0.08(+0.89%)
May 09, 2019 8.669 8.875 8.522 8.846 398,034 +0.09(+1.01%)
May 08, 2019 8.934 9.013 8.649 8.757 343,763 -0.20(-2.19%)
May 07, 2019 9.229 9.337 8.914 8.954 205,677 -0.43(-4.60%)
May 06, 2019 9.229 9.435 9.081 9.386 185,215 -0.08(-0.83%)
May 03, 2019 8.855 9.464 8.855 9.464 344,075 +0.63(+7.11%)
May 02, 2019 8.777 8.855 8.689 8.836 207,134 +0.03(+0.33%)
May 01, 2019 8.895 9.027 8.689 8.806 331,470 -0.07(-0.77%)
Apr 30, 2019 9.071 9.071 8.836 8.875 276,004 -0.18(-1.95%)
Apr 29, 2019 9.130 9.229 9.003 9.052 418,546 -0.02(-0.22%)
Apr 26, 2019 8.914 9.258 8.846 9.071 206,567 +0.13(+1.43%)
Apr 25, 2019 9.268 9.268 8.806 8.944 362,852 -0.40(-4.31%)
Apr 24, 2019 9.386 9.415 9.258 9.346 305,632 -0.05(-0.52%)
Apr 23, 2019 9.494 9.577 9.307 9.395 318,591 -0.11(-1.14%)
Apr 22, 2019 9.494 9.562 9.337 9.503 160,507 -0.04(-0.41%)
Apr 18, 2019 9.454 9.661 9.376 9.543 171,935 +0.04(+0.41%)
Apr 17, 2019 9.729 9.818 9.278 9.503 219,835 -0.17(-1.73%)
Apr 16, 2019 9.621 9.763 9.454 9.670 250,974 +0.04(+0.41%)
Apr 15, 2019 9.199 9.651 9.071 9.631 338,127 +0.49(+5.37%)
Apr 12, 2019 8.885 9.307 8.816 9.140 681,224 +0.37(+4.26%)
Apr 11, 2019 8.433 8.787 8.355 8.767 252,318 +0.38(+4.57%)
Apr 10, 2019 8.080 8.424 8.080 8.384 136,625 +0.27(+3.39%)
Apr 09, 2019 8.355 8.374 8.070 8.109 170,095 -0.29(-3.50%)
Apr 08, 2019 8.286 8.424 8.119 8.404 242,057 +0.06(+0.71%)
Apr 05, 2019 8.227 8.394 8.104 8.345 253,829 +0.15(+1.80%)
Apr 04, 2019 7.815 8.286 7.815 8.198 240,687 +0.36(+4.64%)
Apr 03, 2019 7.913 8.011 7.687 7.834 202,201 +0.05(+0.63%)
Apr 02, 2019 7.560 7.815 7.550 7.785 219,130 +0.18(+2.32%)
Apr 01, 2019 7.452 7.893 7.383 7.609 406,974 +0.26(+3.47%)
Mar 29, 2019 7.648 7.746 7.137 7.353 581,199 -0.21(-2.73%)
Mar 28, 2019 7.383 7.579 7.304 7.560 293,594 +0.17(+2.26%)
Mar 27, 2019 7.609 7.707 7.245 7.393 300,870 -0.21(-2.71%)
Mar 26, 2019 7.422 7.648 7.363 7.599 445,752 +0.22(+2.93%)
Mar 25, 2019 7.530 7.648 7.334 7.383 382,711 -0.13(-1.70%)
Mar 22, 2019 7.795 7.841 7.471 7.510 406,717 -0.31(-4.02%)
Mar 21, 2019 7.648 8.090 7.648 7.825 437,753 +0.15(+1.92%)
Mar 20, 2019 7.344 7.834 7.029 7.677 546,029 +0.30(+4.13%)
Mar 19, 2019 7.344 7.677 7.344 7.373 462,646 +0.05(+0.67%)
Mar 18, 2019 7.422 7.609 7.216 7.324 574,836 -0.15(-1.97%)
Mar 15, 2019 7.677 7.677 7.363 7.471 858,456 -0.31(-4.04%)
Mar 14, 2019 7.942 8.109 7.373 7.785 1,410,404 -1.10(-12.38%)
Mar 13, 2019 8.738 9.002 8.541 8.885 419,637 -0.08(-0.88%)
Mar 12, 2019 9.386 9.543 8.892 8.963 328,990 -0.36(-3.89%)
Mar 11, 2019 9.337 9.533 9.219 9.327 458,396 -0.01(-0.11%)
Mar 08, 2019 9.268 9.447 9.170 9.337 255,662 -0.02(-0.21%)
Mar 07, 2019 9.474 9.474 9.224 9.356 283,026 -0.13(-1.35%)
Mar 06, 2019 9.572 9.808 9.445 9.484 270,749 -0.10(-1.02%)
Mar 05, 2019 9.562 9.582 9.307 9.582 188,303 +0.01(+0.10%)
Mar 04, 2019 9.680 9.793 9.287 9.572 374,686 -0.10(-1.02%)
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.