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 (%)
May 30, 2008
11.70
11.88
11.54
11.63
168,993
-0.04(-0.31%)
May 29, 2008
11.59
11.72
11.40
11.67
153,244
+0.15(+1.32%)
May 28, 2008
11.56
11.70
11.31
11.51
194,863
+0.07(+0.63%)
May 27, 2008
11.33
11.53
11.25
11.44
126,183
+0.12(+1.03%)
May 26, 2008
11.28
11.55
11.22
11.33
119,579
+0.00(+0.00%)
May 23, 2008
11.28
11.55
11.22
11.33
119,579
+0.04(+0.40%)
May 22, 2008
11.26
11.43
11.13
11.28
155,928
-0.01(-0.08%)
May 21, 2008
12.06
12.07
11.08
11.29
456,199
+0.71(+6.67%)
May 20, 2008
10.57
10.74
10.55
10.58
155,259
-0.17(-1.58%)
May 19, 2008
10.47
10.99
10.45
10.75
153,605
+0.12(+1.09%)
May 16, 2008
10.70
10.91
10.34
10.64
388,474
-0.12(-1.08%)
May 15, 2008
10.91
11.02
10.53
10.75
155,101
-0.18(-1.64%)
May 14, 2008
11.50
11.50
10.28
10.93
592,810
-0.69(-5.92%)
May 13, 2008
11.76
11.96
11.40
11.62
125,911
+0.02(+0.15%)
May 12, 2008
11.42
11.76
11.11
11.60
179,775
+0.70(+6.39%)
May 09, 2008
10.52
11.16
10.47
10.91
90,871
+0.48(+4.63%)
May 08, 2008
10.90
11.08
10.26
10.42
147,781
-0.31(-2.91%)
May 07, 2008
10.66
11.11
10.57
10.74
157,426
+0.01(+0.08%)
May 06, 2008
10.64
10.83
10.30
10.73
163,718
+0.21(+1.95%)
May 05, 2008
10.21
10.78
10.21
10.52
139,325
+0.59(+5.94%)
May 02, 2008
9.654
10.09
9.475
9.931
37,968
+0.46(+4.81%)
May 01, 2008
8.984
9.663
8.984
9.475
64,380
+0.50(+5.58%)
Apr 30, 2008
9.145
9.162
8.608
8.975
20,366
-0.04(-0.40%)
Apr 29, 2008
8.975
9.288
8.850
9.011
22,116
+0.14(+1.61%)
Apr 28, 2008
9.011
9.073
8.850
8.868
10,050
-0.02(-0.20%)
Apr 25, 2008
8.778
9.002
8.778
8.885
14,482
+0.04(+0.51%)
Apr 24, 2008
8.957
9.019
8.742
8.841
7,558
-0.01(-0.10%)
Apr 23, 2008
9.244
9.244
8.573
8.850
15,204
-0.02(-0.20%)
Apr 22, 2008
8.456
8.939
8.456
8.868
14,570
+0.06(+0.71%)
Apr 21, 2008
9.011
9.091
8.805
8.805
13,227
-0.12(-1.30%)
Apr 18, 2008
8.975
9.118
8.868
8.921
15,936
+0.16(+1.84%)
Apr 17, 2008
8.698
8.903
8.684
8.760
21,947
+0.18(+2.08%)
Apr 16, 2008
8.671
9.046
8.394
8.581
87,594
-0.32(-3.61%)
Apr 15, 2008
8.716
9.341
8.662
8.903
31,675
-0.09(-0.99%)
Apr 14, 2008
9.127
9.127
8.814
8.993
23,612
-0.12(-1.28%)
Apr 11, 2008
9.011
9.234
8.850
9.109
23,455
+0.24(+2.72%)
Apr 10, 2008
8.787
8.948
8.724
8.868
41,029
-0.04(-0.40%)
Apr 09, 2008
8.546
9.028
8.546
8.903
19,804
-0.04(-0.50%)
Apr 08, 2008
8.519
9.019
8.430
8.948
23,419
+0.07(+0.81%)
Apr 07, 2008
8.331
9.091
8.117
8.876
38,554
+0.04(+0.40%)
Apr 04, 2008
8.778
8.841
8.716
8.841
8,613
-0.08(-0.90%)
Apr 03, 2008
8.796
9.149
8.653
8.921
20,628
+0.19(+2.15%)
Apr 02, 2008
8.823
9.185
8.733
8.733
23,500
+0.01(+0.10%)
Apr 01, 2008
8.894
9.285
8.072
8.724
56,686
+0.03(+0.31%)
Mar 31, 2008
8.903
9.037
8.599
8.698
19,465
-0.13(-1.52%)
Mar 28, 2008
8.984
9.252
8.707
8.832
15,128
-0.12(-1.30%)
Mar 27, 2008
8.832
9.100
8.662
8.948
51,643
+0.03(+0.30%)
Mar 26, 2008
8.635
9.028
8.376
8.921
39,545
+0.15(+1.73%)
Mar 25, 2008
8.260
8.769
7.634
8.769
59,546
+0.59(+7.21%)
Mar 24, 2008
7.553
8.376
7.553
8.179
64,753
+0.65(+8.67%)
Mar 21, 2008
7.787
8.090
7.375
7.527
17,249
+0.00(+0.00%)
Mar 20, 2008
7.787
8.090
7.375
7.527
17,249
-0.07(-0.94%)
Mar 19, 2008
7.688
7.705
7.536
7.598
8,258
+0.07(+0.95%)
Mar 18, 2008
7.656
7.656
7.196
7.527
43,380
+0.05(+0.72%)
Mar 17, 2008
7.688
7.689
7.133
7.473
32,069
-0.32(-4.13%)
Mar 14, 2008
8.885
8.885
7.598
7.795
25,577
-0.34(-4.18%)
Mar 13, 2008
8.286
8.394
8.054
8.135
16,750
-0.23(-2.78%)
Mar 12, 2008
8.027
8.581
8.000
8.367
8,591
+0.33(+4.12%)
Mar 11, 2008
8.206
8.206
7.312
8.036
33,146
+0.05(+0.67%)
Mar 10, 2008
8.072
8.340
7.983
7.983
44,432
-0.04(-0.56%)
Mar 07, 2008
8.036
8.385
7.911
8.027
27,394
-0.34(-4.06%)
Mar 06, 2008
8.358
8.546
8.215
8.367
12,753
+0.10(+1.19%)
Mar 05, 2008
8.689
8.689
7.920
8.269
63,496
-0.13(-1.60%)
Mar 04, 2008
8.152
8.850
8.063
8.403
40,617
+0.20(+2.40%)
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
.