Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.690 -0.230 (-5.87%)
Streaming Delayed Price Updated: 12:04 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 3.930 4.080 3.800 3.920 132,588 +0.04(+1.03%)
Jul 30, 2024 3.790 3.905 3.621 3.880 176,178 +0.09(+2.37%)
Jul 29, 2024 4.080 4.200 3.760 3.790 149,028 -0.29(-7.11%)
Jul 26, 2024 3.980 4.090 3.800 4.080 161,942 +0.18(+4.62%)
Jul 25, 2024 3.690 3.940 3.675 3.900 151,114 +0.20(+5.41%)
Jul 24, 2024 4.010 4.010 3.690 3.700 87,818 -0.31(-7.73%)
Jul 23, 2024 3.830 4.030 3.760 4.010 154,452 +0.13(+3.35%)
Jul 22, 2024 3.710 3.940 3.650 3.880 111,152 +0.19(+5.15%)
Jul 19, 2024 3.770 3.890 3.640 3.690 128,504 -0.06(-1.73%)
Jul 18, 2024 3.890 4.010 3.690 3.755 110,255 -0.14(-3.59%)
Jul 17, 2024 3.940 4.050 3.830 3.895 190,971 -0.10(-2.38%)
Jul 16, 2024 3.670 4.020 3.670 3.990 320,477 +0.31(+8.42%)
Jul 15, 2024 3.460 3.710 3.460 3.680 159,652 +0.26(+7.60%)
Jul 12, 2024 3.390 3.520 3.370 3.420 154,200 +0.06(+1.79%)
Jul 11, 2024 3.070 3.380 3.000 3.360 185,065 +0.36(+12.00%)
Jul 10, 2024 3.000 3.020 2.940 3.000 79,758 +0.00(+0.00%)
Jul 09, 2024 3.000 3.080 2.975 3.000 165,704 -0.02(-0.66%)
Jul 08, 2024 3.020 3.040 2.970 3.020 134,279 +0.03(+1.00%)
Jul 05, 2024 2.990 3.065 2.960 2.990 351,437 -0.04(-1.32%)
Jul 03, 2024 3.040 3.086 3.000 3.030 102,118 +0.03(+1.00%)
Jul 02, 2024 2.990 3.020 2.950 3.000 193,683 +0.00(+0.00%)
Jul 01, 2024 3.000 3.100 2.990 3.000 221,200 +0.00(+0.00%)
Jun 28, 2024 3.040 3.160 3.000 3.000 6,094,552 -0.04(-1.32%)
Jun 27, 2024 3.040 3.240 2.925 3.040 384,005 +0.00(+0.00%)
Jun 26, 2024 2.960 3.070 2.840 3.040 452,296 +0.04(+1.33%)
Jun 25, 2024 3.010 3.040 2.960 3.000 233,995 +0.00(+0.00%)
Jun 24, 2024 2.920 3.030 2.900 3.000 269,789 +0.02(+0.67%)
Jun 21, 2024 3.080 3.099 2.980 2.980 223,550 -0.08(-2.61%)
Jun 20, 2024 3.050 3.120 3.030 3.060 163,814 +0.00(+0.00%)
Jun 18, 2024 3.080 3.150 2.990 3.060 175,689 +0.00(+0.00%)
Jun 17, 2024 3.000 3.080 2.980 3.060 130,636 +0.06(+2.00%)
Jun 14, 2024 2.970 3.020 2.960 3.000 127,360 +0.00(+0.00%)
Jun 13, 2024 2.970 3.030 2.947 3.000 132,975 +0.00(+0.00%)
Jun 12, 2024 3.050 3.140 2.980 3.000 119,734 +0.00(+0.00%)
Jun 11, 2024 3.070 3.110 2.980 3.000 114,996 -0.06(-1.96%)
Jun 10, 2024 3.010 3.120 3.000 3.060 150,054 +0.04(+1.32%)
Jun 07, 2024 2.950 3.050 2.950 3.020 95,842 +0.02(+0.67%)
Jun 06, 2024 3.060 3.080 2.950 3.000 185,177 -0.06(-1.96%)
Jun 05, 2024 2.990 3.070 2.980 3.060 114,667 -0.01(-0.33%)
Jun 04, 2024 3.070 3.080 2.945 3.070 147,385 -0.01(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.