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 28, 2021
7.350
7.520
7.080
7.510
448,981
+0.17(+2.32%)
May 27, 2021
7.330
7.560
7.310
7.340
404,776
+0.02(+0.27%)
May 26, 2021
7.430
7.440
7.130
7.320
420,483
+0.05(+0.69%)
May 25, 2021
8.050
8.200
7.250
7.270
443,356
-0.77(-9.58%)
May 24, 2021
8.210
8.230
7.980
8.040
353,635
-0.19(-2.31%)
May 21, 2021
8.480
8.680
8.220
8.230
228,467
-0.16(-1.91%)
May 20, 2021
9.140
9.140
8.170
8.390
347,273
-0.80(-8.71%)
May 19, 2021
9.130
9.620
8.950
9.190
853,303
-0.18(-1.92%)
May 18, 2021
7.950
9.550
7.950
9.370
1,264,454
+1.43(+18.01%)
May 17, 2021
7.690
7.940
7.521
7.940
663,125
+0.25(+3.25%)
May 14, 2021
7.610
7.770
7.345
7.690
500,835
+0.10(+1.32%)
May 13, 2021
7.050
7.630
7.050
7.590
462,108
+0.55(+7.81%)
May 12, 2021
7.390
7.460
7.000
7.040
203,653
-0.38(-5.12%)
May 11, 2021
7.270
7.610
7.270
7.420
250,900
-0.06(-0.80%)
May 10, 2021
7.660
7.740
7.460
7.480
382,019
-0.06(-0.80%)
May 07, 2021
7.120
7.660
7.090
7.540
305,648
+0.48(+6.80%)
May 06, 2021
7.290
7.290
7.020
7.060
229,228
-0.19(-2.62%)
May 05, 2021
7.180
7.290
7.090
7.250
148,401
+0.08(+1.12%)
May 04, 2021
7.290
7.290
7.140
7.170
179,949
-0.23(-3.11%)
May 03, 2021
7.430
7.480
7.230
7.400
175,646
+0.10(+1.37%)
Apr 30, 2021
7.450
7.560
7.250
7.300
219,200
-0.21(-2.80%)
Apr 29, 2021
7.500
7.560
7.360
7.510
166,229
+0.05(+0.67%)
Apr 28, 2021
7.520
7.560
7.325
7.460
254,926
-0.07(-0.93%)
Apr 27, 2021
7.680
7.780
7.330
7.530
262,351
-0.12(-1.57%)
Apr 26, 2021
7.780
7.850
7.600
7.650
158,140
-0.06(-0.78%)
Apr 23, 2021
7.650
7.850
7.650
7.710
223,100
+0.06(+0.78%)
Apr 22, 2021
8.020
8.030
7.630
7.650
193,988
-0.36(-4.49%)
Apr 21, 2021
7.830
8.100
7.732
8.010
349,633
+0.22(+2.82%)
Apr 20, 2021
7.810
7.920
7.626
7.790
380,251
-0.11(-1.39%)
Apr 19, 2021
7.910
8.135
7.850
7.900
425,336
-0.02(-0.25%)
Apr 16, 2021
7.750
8.030
7.695
7.920
434,800
+0.23(+2.99%)
Apr 15, 2021
7.560
7.720
7.330
7.690
381,946
+0.22(+2.95%)
Apr 14, 2021
7.410
7.630
7.240
7.470
190,526
+0.24(+3.32%)
Apr 13, 2021
7.370
7.510
7.135
7.230
361,564
-0.21(-2.82%)
Apr 12, 2021
7.180
7.630
7.180
7.440
323,383
+0.30(+4.20%)
Apr 09, 2021
7.070
7.220
7.000
7.140
122,000
+0.06(+0.85%)
Apr 08, 2021
6.960
7.220
6.860
7.080
210,346
+0.13(+1.87%)
Apr 07, 2021
7.090
7.120
6.840
6.950
344,535
-0.11(-1.56%)
Apr 06, 2021
7.320
7.400
6.910
7.060
306,415
-0.45(-5.99%)
Apr 05, 2021
7.360
7.560
7.190
7.510
181,081
+0.27(+3.73%)
Apr 01, 2021
7.130
7.280
6.810
7.240
228,100
+0.17(+2.40%)
Mar 31, 2021
6.870
7.360
6.850
7.070
311,266
+0.24(+3.51%)
Mar 30, 2021
6.570
6.840
6.570
6.830
199,646
+0.21(+3.17%)
Mar 29, 2021
7.050
7.115
6.350
6.620
390,336
-0.43(-6.10%)
Mar 26, 2021
7.480
7.590
6.850
7.050
221,700
-0.29(-3.95%)
Mar 25, 2021
7.220
7.440
6.857
7.340
203,186
+0.07(+0.96%)
Mar 24, 2021
7.300
7.800
7.230
7.270
305,996
+0.07(+0.97%)
Mar 23, 2021
7.730
7.800
6.960
7.200
298,227
-0.62(-7.93%)
Mar 22, 2021
7.890
7.920
7.490
7.820
272,523
-0.11(-1.39%)
Mar 19, 2021
8.000
8.150
7.760
7.930
527,700
-0.14(-1.73%)
Mar 18, 2021
8.230
8.320
7.880
8.070
421,608
+0.00(+0.00%)
Mar 17, 2021
7.880
8.250
7.880
8.070
318,038
+0.19(+2.41%)
Mar 16, 2021
8.170
8.580
7.810
7.880
596,584
-0.36(-4.37%)
Mar 15, 2021
7.850
8.510
7.720
8.240
932,381
+0.42(+5.37%)
Mar 12, 2021
7.430
8.200
7.200
7.820
1,111,600
+0.72(+10.14%)
Mar 11, 2021
7.150
7.150
6.890
7.100
206,524
+0.01(+0.14%)
Mar 10, 2021
6.960
7.150
6.920
7.090
106,888
+0.24(+3.50%)
Mar 09, 2021
6.870
7.050
6.720
6.850
162,659
+0.11(+1.63%)
Mar 08, 2021
6.780
6.970
6.700
6.740
166,887
+0.01(+0.15%)
Mar 05, 2021
6.770
6.780
6.340
6.730
114,900
+0.14(+2.12%)
Mar 04, 2021
6.870
7.030
6.340
6.590
115,677
-0.26(-3.80%)
Mar 03, 2021
6.930
7.150
6.790
6.850
169,787
-0.09(-1.30%)
Mar 02, 2021
6.590
7.000
6.590
6.940
268,283
+0.30(+4.52%)
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
.