Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.950 +0.160 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 3.950 3.950 3.760 3.785 40,367 -0.15(-3.69%)
Nov 19, 2024 3.790 3.980 3.751 3.930 76,639 +0.11(+2.88%)
Nov 18, 2024 3.810 3.900 3.740 3.820 95,030 +0.05(+1.33%)
Nov 15, 2024 3.810 3.900 3.680 3.770 112,296 +0.00(+0.00%)
Nov 14, 2024 3.720 3.790 3.690 3.770 83,067 +0.09(+2.45%)
Nov 13, 2024 3.600 3.730 3.600 3.680 291,067 +0.07(+1.94%)
Nov 12, 2024 3.480 3.640 3.410 3.610 203,616 +0.12(+3.44%)
Nov 11, 2024 3.520 3.520 3.430 3.490 117,292 -0.02(-0.57%)
Nov 08, 2024 3.500 3.570 3.450 3.510 134,987 -0.01(-0.28%)
Nov 07, 2024 3.730 3.750 3.520 3.520 87,160 -0.18(-4.86%)
Nov 06, 2024 3.610 3.830 3.538 3.700 235,525 +0.26(+7.56%)
Nov 05, 2024 3.370 3.480 3.250 3.440 125,870 +0.03(+0.88%)
Nov 04, 2024 3.210 3.420 2.935 3.410 307,673 +0.25(+7.74%)
Nov 01, 2024 3.140 3.250 3.140 3.165 85,401 +0.02(+0.48%)
Oct 31, 2024 3.400 3.400 3.145 3.150 205,531 -0.77(-19.64%)
Oct 30, 2024 3.930 4.020 3.910 3.920 111,007 +0.00(+0.00%)
Oct 29, 2024 3.930 3.930 3.840 3.920 66,382 -0.03(-0.76%)
Oct 28, 2024 4.000 4.070 3.890 3.950 120,580 +0.03(+0.77%)
Oct 25, 2024 4.000 4.020 3.920 3.920 59,660 -0.06(-1.51%)
Oct 24, 2024 4.040 4.040 3.960 3.980 81,845 -0.02(-0.50%)
Oct 23, 2024 4.010 4.020 3.920 4.000 25,379 -0.06(-1.48%)
Oct 22, 2024 4.100 4.190 4.040 4.060 65,876 -0.04(-0.98%)
Oct 21, 2024 4.170 4.233 4.060 4.100 66,647 -0.06(-1.44%)
Oct 18, 2024 4.110 4.170 4.080 4.160 46,863 +0.06(+1.46%)
Oct 17, 2024 4.230 4.250 4.090 4.100 65,212 -0.13(-3.07%)
Oct 16, 2024 4.060 4.240 4.000 4.230 133,794 +0.20(+4.96%)
Oct 15, 2024 3.950 4.110 3.940 4.030 80,164 +0.06(+1.51%)
Oct 14, 2024 3.840 3.990 3.820 3.970 44,503 +0.13(+3.39%)
Oct 11, 2024 3.690 3.850 3.650 3.840 46,462 +0.16(+4.35%)
Oct 10, 2024 3.690 3.710 3.610 3.680 33,048 -0.07(-1.87%)
Oct 09, 2024 3.760 3.863 3.712 3.750 48,482 -0.03(-0.79%)
Oct 08, 2024 3.800 3.820 3.700 3.780 51,698 -0.04(-1.05%)
Oct 07, 2024 3.970 4.030 3.750 3.820 50,922 -0.19(-4.74%)
Oct 04, 2024 3.840 4.010 3.785 4.010 51,412 +0.27(+7.22%)
Oct 03, 2024 3.960 3.970 3.740 3.740 95,829 -0.25(-6.27%)
Oct 02, 2024 3.820 4.010 3.820 3.990 46,980 +0.10(+2.57%)
Oct 01, 2024 3.900 3.930 3.800 3.890 77,956 -0.01(-0.26%)
Sep 30, 2024 3.970 4.030 3.880 3.900 51,051 -0.07(-1.76%)
Sep 27, 2024 3.820 4.125 3.795 3.970 109,409 +0.21(+5.59%)
Sep 26, 2024 3.800 3.880 3.710 3.760 232,146 +0.00(+0.00%)
Sep 25, 2024 3.730 3.770 3.650 3.760 77,468 +0.01(+0.27%)
Sep 24, 2024 3.670 3.750 3.640 3.750 69,579 +0.10(+2.74%)
Sep 23, 2024 3.810 3.815 3.650 3.650 76,807 -0.11(-2.93%)
Sep 20, 2024 3.640 3.800 3.570 3.760 451,099 +0.01(+0.27%)
Sep 19, 2024 3.770 3.810 3.610 3.750 116,802 +0.15(+4.17%)
Sep 18, 2024 3.630 3.840 3.600 3.600 114,342 -0.03(-0.83%)
Sep 17, 2024 3.660 3.700 3.585 3.630 82,113 +0.03(+0.83%)
Sep 16, 2024 3.670 3.670 3.580 3.600 42,807 -0.03(-0.83%)
Sep 13, 2024 3.700 3.730 3.480 3.630 97,179 +0.02(+0.55%)
Sep 12, 2024 3.510 3.660 3.510 3.610 66,238 +0.15(+4.34%)
Sep 11, 2024 3.520 3.520 3.400 3.460 75,379 -0.10(-2.81%)
Sep 10, 2024 3.440 3.590 3.360 3.560 62,918 +0.11(+3.19%)
Sep 09, 2024 3.395 3.500 3.395 3.450 39,533 +0.02(+0.58%)
Sep 06, 2024 3.400 3.480 3.370 3.430 82,030 -0.01(-0.29%)
Sep 05, 2024 3.550 3.550 3.400 3.440 49,791 -0.10(-2.82%)
Sep 04, 2024 3.620 3.769 3.530 3.540 92,365 -0.11(-3.01%)
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.