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
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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
.