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 (%)
May 30, 2003
9.779
9.833
9.654
9.806
84,461
+0.03(+0.27%)
May 29, 2003
9.592
9.779
9.404
9.779
113,099
+0.24(+2.53%)
May 28, 2003
9.788
9.788
9.377
9.538
58,283
-0.21(-2.20%)
May 27, 2003
9.431
9.752
9.377
9.752
120,259
+0.33(+3.51%)
May 23, 2003
9.386
9.475
9.386
9.422
35,462
+0.00(+0.00%)
May 22, 2003
9.377
9.520
9.341
9.422
74,728
-0.05(-0.57%)
May 21, 2003
9.386
9.475
9.270
9.475
80,993
+0.04(+0.47%)
May 20, 2003
9.556
9.565
9.341
9.431
134,019
-0.13(-1.40%)
May 19, 2003
9.449
9.565
9.306
9.565
195,435
+0.12(+1.32%)
May 16, 2003
9.350
9.547
9.341
9.441
122,608
-0.12(-1.30%)
May 15, 2003
9.609
9.609
9.404
9.565
97,549
+0.04(+0.38%)
May 14, 2003
9.502
9.565
9.332
9.529
162,545
-0.02(-0.19%)
May 13, 2003
9.431
9.609
8.760
9.547
933,994
-0.05(-0.56%)
May 12, 2003
9.770
9.770
9.502
9.601
19,017
-0.14(-1.47%)
May 09, 2003
9.797
9.824
9.565
9.744
50,117
+0.18(+1.87%)
May 08, 2003
9.833
9.833
9.520
9.565
9,956
-0.15(-1.56%)
May 07, 2003
10.10
10.10
9.493
9.717
91,956
-0.24(-2.43%)
May 06, 2003
9.252
10.06
9.252
9.959
22,933
+0.42(+4.41%)
May 05, 2003
9.842
9.842
9.073
9.538
63,317
-0.09(-0.93%)
May 02, 2003
9.860
9.878
9.601
9.627
58,507
-0.20(-1.99%)
May 01, 2003
9.815
9.878
9.583
9.823
41,839
+0.26(+2.70%)
Apr 30, 2003
9.431
9.609
9.431
9.565
36,357
+0.13(+1.42%)
Apr 29, 2003
9.055
9.475
9.055
9.431
79,874
+0.13(+1.34%)
Apr 28, 2003
8.939
9.350
8.921
9.306
140,060
+0.38(+4.30%)
Apr 25, 2003
8.939
9.207
8.805
8.922
34,008
-0.02(-0.19%)
Apr 24, 2003
8.939
9.028
8.832
8.939
61,639
+0.00(+0.00%)
Apr 23, 2003
8.698
8.975
8.698
8.939
15,214
+0.04(+0.50%)
Apr 22, 2003
8.814
8.939
8.814
8.894
7,159
-0.01(-0.10%)
Apr 21, 2003
8.850
8.939
8.760
8.903
8,949
-0.04(-0.40%)
Apr 17, 2003
8.930
8.939
8.644
8.939
23,045
+0.06(+0.70%)
Apr 16, 2003
8.930
8.930
8.483
8.876
129,656
+0.01(+0.10%)
Apr 15, 2003
8.760
8.939
8.760
8.868
96,319
-0.07(-0.80%)
Apr 14, 2003
8.939
8.939
8.724
8.939
5,705
+0.18(+2.04%)
Apr 11, 2003
8.939
8.939
8.421
8.760
78,867
-0.09(-1.02%)
Apr 10, 2003
8.930
8.939
8.760
8.851
62,534
+0.09(+1.03%)
Apr 09, 2003
8.671
8.850
8.671
8.760
14,878
+0.13(+1.55%)
Apr 08, 2003
8.662
8.724
8.599
8.626
54,592
+0.22(+2.66%)
Apr 07, 2003
8.447
8.680
8.403
8.403
74,952
+0.04(+0.53%)
Apr 04, 2003
8.787
8.787
8.358
8.358
20,583
-0.13(-1.49%)
Apr 03, 2003
8.939
8.939
8.413
8.484
9,285
-0.39(-4.42%)
Apr 02, 2003
8.537
9.100
8.403
8.876
15,885
+0.27(+3.12%)
Apr 01, 2003
7.688
8.608
7.688
8.608
41,615
+0.80(+10.18%)
Mar 31, 2003
7.902
8.170
7.813
7.813
19,017
-0.31(-3.85%)
Mar 28, 2003
7.884
8.170
7.848
8.126
80,321
+0.24(+3.06%)
Mar 27, 2003
7.518
7.893
7.518
7.884
57,948
+0.29(+3.76%)
Mar 26, 2003
8.099
8.099
7.519
7.598
28,211
-0.56(-6.90%)
Mar 25, 2003
7.303
8.161
7.303
8.161
29,085
+0.66(+8.82%)
Mar 24, 2003
7.616
7.616
7.410
7.500
6,264
-0.09(-1.18%)
Mar 21, 2003
7.741
7.777
7.393
7.589
35,126
+0.17(+2.29%)
Mar 20, 2003
7.285
7.562
7.214
7.419
10,291
+0.06(+0.85%)
Mar 19, 2003
7.241
7.419
7.044
7.357
28,366
+0.12(+1.60%)
Mar 18, 2003
7.214
7.258
7.133
7.241
23,380
-0.05(-0.74%)
Mar 17, 2003
7.169
7.330
7.160
7.294
22,229
+0.13(+1.87%)
Mar 14, 2003
7.375
7.375
7.151
7.160
18,905
-0.13(-1.72%)
Mar 13, 2003
7.661
7.723
7.214
7.285
25,841
-0.30(-4.00%)
Mar 12, 2003
7.643
7.688
7.384
7.589
8,054
-0.04(-0.47%)
Mar 11, 2003
7.643
7.804
7.589
7.625
39,042
+0.00(+0.00%)
Mar 10, 2003
7.697
7.875
7.580
7.625
26,289
-0.32(-4.05%)
Mar 07, 2003
7.705
8.009
7.705
7.947
21,478
+0.14(+1.83%)
Mar 06, 2003
7.652
7.893
7.589
7.804
100,010
+0.03(+0.34%)
Mar 05, 2003
7.723
8.465
7.384
7.777
38,147
+0.05(+0.69%)
Mar 04, 2003
7.643
7.920
7.661
7.723
6,824
-0.22(-2.81%)
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
.