Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NN Inc
(NQ:
NNBR
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
4.000
4.180
3.918
4.080
123,196
+0.08(+2.00%)
Dec 29, 2023
4.200
4.200
3.890
4.000
140,702
-0.27(-6.32%)
Dec 28, 2023
4.090
4.350
3.943
4.270
184,475
+0.18(+4.40%)
Dec 27, 2023
4.160
4.160
3.860
4.090
209,890
-0.01(-0.24%)
Dec 26, 2023
3.740
4.100
3.570
4.100
220,235
+0.43(+11.72%)
Dec 22, 2023
3.470
3.750
3.450
3.670
284,452
+0.28(+8.26%)
Dec 21, 2023
3.230
3.550
3.150
3.390
218,566
+0.23(+7.28%)
Dec 20, 2023
3.090
3.250
3.050
3.160
192,084
+0.17(+5.69%)
Dec 19, 2023
2.930
3.000
2.920
2.990
85,217
+0.06(+2.05%)
Dec 18, 2023
3.060
3.120
2.930
2.930
92,819
-0.13(-4.25%)
Dec 15, 2023
2.956
3.140
2.953
3.060
112,246
+0.07(+2.34%)
Dec 14, 2023
3.000
3.090
2.970
2.990
51,081
+0.00(+0.00%)
Dec 13, 2023
2.990
3.020
2.913
2.990
85,635
+0.03(+1.01%)
Dec 12, 2023
2.970
3.040
2.954
2.960
29,158
+0.00(+0.00%)
Dec 11, 2023
2.960
3.060
2.910
2.960
81,031
+0.00(+0.00%)
Dec 08, 2023
2.950
3.060
2.740
2.960
101,156
+0.06(+2.07%)
Dec 07, 2023
3.040
3.060
2.860
2.900
48,843
-0.08(-2.68%)
Dec 06, 2023
3.000
3.150
2.900
2.980
293,714
-0.02(-0.67%)
Dec 05, 2023
2.740
3.000
2.710
3.000
166,696
+0.30(+11.11%)
Dec 04, 2023
2.500
2.700
2.488
2.700
69,231
+0.24(+9.76%)
Dec 01, 2023
2.400
2.480
2.350
2.460
192,648
+0.06(+2.50%)
Nov 30, 2023
2.380
2.400
2.270
2.400
165,040
+0.13(+5.73%)
Nov 29, 2023
2.390
2.390
2.270
2.270
45,421
-0.03(-1.30%)
Nov 28, 2023
2.270
2.390
2.250
2.300
33,364
+0.03(+1.32%)
Nov 27, 2023
2.330
2.390
2.270
2.270
22,283
-0.08(-3.40%)
Nov 24, 2023
2.350
2.400
2.349
2.350
37,689
+0.00(+0.00%)
Nov 22, 2023
2.250
2.430
2.250
2.350
123,369
-0.07(-3.09%)
Nov 21, 2023
2.390
2.440
2.360
2.425
40,823
+0.04(+1.89%)
Nov 20, 2023
2.430
2.430
2.322
2.380
24,160
-0.02(-0.83%)
Nov 17, 2023
2.370
2.430
2.320
2.400
48,174
+0.03(+1.27%)
Nov 16, 2023
2.370
2.418
2.250
2.370
54,531
-0.05(-2.07%)
Nov 15, 2023
2.480
2.516
2.330
2.420
87,514
+0.00(+0.00%)
Nov 14, 2023
2.390
2.550
2.330
2.420
74,255
+0.04(+1.68%)
Nov 13, 2023
2.250
2.384
2.245
2.380
102,661
+0.13(+5.78%)
Nov 10, 2023
2.230
2.250
2.160
2.250
30,964
+0.06(+2.74%)
Nov 09, 2023
2.170
2.280
2.150
2.190
52,073
+0.06(+2.82%)
Nov 08, 2023
2.129
2.140
2.010
2.130
75,778
+0.12(+5.97%)
Nov 07, 2023
2.200
2.310
2.010
2.010
52,764
+0.01(+0.50%)
Nov 06, 2023
1.970
2.130
1.970
2.000
60,534
+0.00(+0.00%)
Nov 03, 2023
1.850
2.070
1.850
2.000
88,004
+0.14(+7.53%)
Nov 02, 2023
1.760
1.900
1.720
1.860
41,349
+0.07(+3.91%)
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
.