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 08, 2023
1.010
1.020
0.9725
0.9914
203,283
-0.03(-2.80%)
May 05, 2023
1.050
1.068
0.9800
1.020
452,906
-0.06(-5.56%)
May 04, 2023
1.090
1.100
1.075
1.080
170,307
+0.04(+3.85%)
May 03, 2023
1.040
1.090
1.040
1.040
17,935
-0.02(-1.89%)
May 02, 2023
1.070
1.075
1.000
1.060
255,705
+0.01(+0.95%)
May 01, 2023
1.070
1.110
1.030
1.050
165,798
-0.03(-2.78%)
Apr 28, 2023
1.040
1.100
1.030
1.080
96,984
+0.06(+5.88%)
Apr 27, 2023
1.020
1.070
1.000
1.020
457,119
+0.00(+0.00%)
Apr 26, 2023
1.080
1.100
1.020
1.020
311,867
-0.06(-5.56%)
Apr 25, 2023
1.140
1.150
1.070
1.080
339,463
-0.07(-6.09%)
Apr 24, 2023
1.090
1.170
1.055
1.150
273,782
+0.06(+5.50%)
Apr 21, 2023
1.070
1.090
1.050
1.090
173,287
+0.01(+0.46%)
Apr 20, 2023
1.120
1.130
1.080
1.085
102,568
-0.01(-0.46%)
Apr 19, 2023
1.090
1.160
1.090
1.090
85,269
-0.02(-1.80%)
Apr 18, 2023
1.140
1.161
1.070
1.110
289,346
-0.04(-3.48%)
Apr 17, 2023
1.060
1.165
1.060
1.150
204,233
+0.11(+10.58%)
Apr 14, 2023
1.080
1.089
1.040
1.040
517,064
-0.02(-1.89%)
Apr 13, 2023
1.090
1.090
1.060
1.060
340,536
+0.01(+0.95%)
Apr 12, 2023
1.070
1.110
1.040
1.050
384,907
-0.02(-1.87%)
Apr 11, 2023
1.080
1.100
1.060
1.070
292,390
+0.00(+0.00%)
Apr 10, 2023
1.100
1.120
1.050
1.070
310,595
-0.02(-1.83%)
Apr 06, 2023
1.080
1.130
1.070
1.090
159,012
+0.00(+0.00%)
Apr 05, 2023
1.070
1.090
1.030
1.090
634,864
+0.06(+5.83%)
Apr 04, 2023
1.060
1.088
1.010
1.030
220,584
-0.01(-0.96%)
Apr 03, 2023
1.070
1.070
1.000
1.040
578,342
-0.03(-2.80%)
Mar 31, 2023
1.000
1.070
0.9900
1.070
689,091
+0.09(+9.18%)
Mar 30, 2023
1.010
1.010
0.9700
0.9800
419,853
-0.02(-2.00%)
Mar 29, 2023
1.000
1.030
0.9670
1.000
450,362
+0.00(+0.00%)
Mar 28, 2023
1.010
1.080
0.9820
1.000
247,729
-0.01(-0.99%)
Mar 27, 2023
1.080
1.120
1.000
1.010
130,288
-0.06(-5.61%)
Mar 24, 2023
1.060
1.098
1.010
1.070
202,771
-0.02(-1.83%)
Mar 23, 2023
1.110
1.210
1.060
1.090
176,222
-0.03(-2.68%)
Mar 22, 2023
1.220
1.282
1.100
1.120
252,282
-0.09(-7.44%)
Mar 21, 2023
1.280
1.320
1.210
1.210
146,942
-0.05(-3.97%)
Mar 20, 2023
1.220
1.363
1.200
1.260
99,284
+0.07(+5.88%)
Mar 17, 2023
1.250
1.280
1.150
1.190
397,876
-0.06(-4.80%)
Mar 16, 2023
1.260
1.330
1.210
1.250
120,679
-0.02(-1.57%)
Mar 15, 2023
1.410
1.450
1.250
1.270
69,731
-0.15(-10.56%)
Mar 14, 2023
1.410
1.570
1.410
1.420
105,655
+0.06(+4.41%)
Mar 13, 2023
1.370
1.440
1.350
1.360
108,398
-0.05(-3.55%)
Mar 10, 2023
1.550
1.590
1.360
1.410
485,632
-0.20(-12.42%)
Mar 09, 2023
1.870
1.909
1.540
1.610
428,803
-0.24(-12.97%)
Mar 08, 2023
1.940
1.960
1.825
1.850
186,834
-0.11(-5.61%)
Mar 07, 2023
1.990
2.010
1.900
1.960
168,175
+0.01(+0.51%)
Mar 06, 2023
1.860
2.030
1.860
1.950
382,183
+0.10(+5.41%)
Mar 03, 2023
1.860
1.930
1.840
1.850
180,863
-0.02(-1.07%)
Mar 02, 2023
1.780
1.870
1.780
1.870
31,571
+0.06(+3.31%)
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
.