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

NN, Inc. - Common Stock (NQ: NNBR )

3.380 -0.070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 3.430 3.490 3.280 3.380 181,460 -0.07(-2.03%)
Dec 26, 2024 3.390 3.460 3.320 3.450 111,513 +0.04(+1.17%)
Dec 24, 2024 3.570 3.570 3.390 3.410 20,893 -0.15(-4.21%)
Dec 23, 2024 3.690 3.770 3.550 3.560 316,866 -0.13(-3.52%)
Dec 20, 2024 3.640 3.780 3.550 3.690 276,430 -0.01(-0.27%)
Dec 19, 2024 3.900 3.960 3.680 3.700 142,444 -0.20(-5.13%)
Dec 18, 2024 3.920 3.980 3.810 3.900 226,736 +0.02(+0.65%)
Dec 17, 2024 3.900 3.920 3.870 3.875 116,958 -0.04(-0.90%)
Dec 16, 2024 3.960 4.000 3.880 3.910 65,024 -0.01(-0.26%)
Dec 13, 2024 3.920 3.970 3.890 3.920 72,953 +0.00(+0.00%)
Dec 12, 2024 4.050 4.058 3.920 3.920 47,972 -0.14(-3.45%)
Dec 11, 2024 4.060 4.180 3.920 4.060 84,501 +0.06(+1.50%)
Dec 10, 2024 3.900 4.110 3.890 4.000 236,783 +0.10(+2.56%)
Dec 09, 2024 3.950 4.070 3.880 3.900 109,703 -0.04(-1.02%)
Dec 06, 2024 3.960 4.040 3.910 3.940 56,828 -0.03(-0.76%)
Dec 05, 2024 4.190 4.190 3.950 3.970 87,430 -0.22(-5.25%)
Dec 04, 2024 4.210 4.320 4.130 4.190 97,359 -0.05(-1.18%)
Dec 03, 2024 4.160 4.330 4.130 4.240 134,248 -0.01(-0.24%)
Dec 02, 2024 4.050 4.390 4.050 4.250 188,314 +0.26(+6.52%)
Nov 29, 2024 3.930 4.020 3.910 3.990 59,738 +0.08(+2.05%)
Nov 27, 2024 3.990 4.010 3.900 3.910 100,362 -0.01(-0.26%)
Nov 26, 2024 3.950 3.950 3.852 3.920 66,726 -0.03(-0.76%)
Nov 25, 2024 4.010 4.100 3.950 3.950 120,272 -0.01(-0.25%)
Nov 22, 2024 3.970 4.060 3.940 3.960 110,149 +0.01(+0.25%)
Nov 21, 2024 3.800 3.990 3.800 3.950 79,907 +0.17(+4.36%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.