Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

NN Inc (NQ: NNBR )

3.045 -0.035 (-1.14%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
May 30, 2003 9.779 9.833 9.654 9.806 84,461 +0.03(+0.27%)
May 29, 2003 9.592 9.779 9.404 9.779 113,099 +0.24(+2.53%)
May 28, 2003 9.788 9.788 9.377 9.538 58,283 -0.21(-2.20%)
May 27, 2003 9.431 9.752 9.377 9.752 120,259 +0.33(+3.51%)
May 23, 2003 9.386 9.475 9.386 9.422 35,462 +0.00(+0.00%)
May 22, 2003 9.377 9.520 9.341 9.422 74,728 -0.05(-0.57%)
May 21, 2003 9.386 9.475 9.270 9.475 80,993 +0.04(+0.47%)
May 20, 2003 9.556 9.565 9.341 9.431 134,019 -0.13(-1.40%)
May 19, 2003 9.449 9.565 9.306 9.565 195,435 +0.12(+1.32%)
May 16, 2003 9.350 9.547 9.341 9.441 122,608 -0.12(-1.30%)
May 15, 2003 9.609 9.609 9.404 9.565 97,549 +0.04(+0.38%)
May 14, 2003 9.502 9.565 9.332 9.529 162,545 -0.02(-0.19%)
May 13, 2003 9.431 9.609 8.760 9.547 933,994 -0.05(-0.56%)
May 12, 2003 9.770 9.770 9.502 9.601 19,017 -0.14(-1.47%)
May 09, 2003 9.797 9.824 9.565 9.744 50,117 +0.18(+1.87%)
May 08, 2003 9.833 9.833 9.520 9.565 9,956 -0.15(-1.56%)
May 07, 2003 10.10 10.10 9.493 9.717 91,956 -0.24(-2.43%)
May 06, 2003 9.252 10.06 9.252 9.959 22,933 +0.42(+4.41%)
May 05, 2003 9.842 9.842 9.073 9.538 63,317 -0.09(-0.93%)
May 02, 2003 9.860 9.878 9.601 9.627 58,507 -0.20(-1.99%)
May 01, 2003 9.815 9.878 9.583 9.823 41,839 +0.26(+2.70%)
Apr 30, 2003 9.431 9.609 9.431 9.565 36,357 +0.13(+1.42%)
Apr 29, 2003 9.055 9.475 9.055 9.431 79,874 +0.13(+1.34%)
Apr 28, 2003 8.939 9.350 8.921 9.306 140,060 +0.38(+4.30%)
Apr 25, 2003 8.939 9.207 8.805 8.922 34,008 -0.02(-0.19%)
Apr 24, 2003 8.939 9.028 8.832 8.939 61,639 +0.00(+0.00%)
Apr 23, 2003 8.698 8.975 8.698 8.939 15,214 +0.04(+0.50%)
Apr 22, 2003 8.814 8.939 8.814 8.894 7,159 -0.01(-0.10%)
Apr 21, 2003 8.850 8.939 8.760 8.903 8,949 -0.04(-0.40%)
Apr 17, 2003 8.930 8.939 8.644 8.939 23,045 +0.06(+0.70%)
Apr 16, 2003 8.930 8.930 8.483 8.876 129,656 +0.01(+0.10%)
Apr 15, 2003 8.760 8.939 8.760 8.868 96,319 -0.07(-0.80%)
Apr 14, 2003 8.939 8.939 8.724 8.939 5,705 +0.18(+2.04%)
Apr 11, 2003 8.939 8.939 8.421 8.760 78,867 -0.09(-1.02%)
Apr 10, 2003 8.930 8.939 8.760 8.851 62,534 +0.09(+1.03%)
Apr 09, 2003 8.671 8.850 8.671 8.760 14,878 +0.13(+1.55%)
Apr 08, 2003 8.662 8.724 8.599 8.626 54,592 +0.22(+2.66%)
Apr 07, 2003 8.447 8.680 8.403 8.403 74,952 +0.04(+0.53%)
Apr 04, 2003 8.787 8.787 8.358 8.358 20,583 -0.13(-1.49%)
Apr 03, 2003 8.939 8.939 8.413 8.484 9,285 -0.39(-4.42%)
Apr 02, 2003 8.537 9.100 8.403 8.876 15,885 +0.27(+3.12%)
Apr 01, 2003 7.688 8.608 7.688 8.608 41,615 +0.80(+10.18%)
Mar 31, 2003 7.902 8.170 7.813 7.813 19,017 -0.31(-3.85%)
Mar 28, 2003 7.884 8.170 7.848 8.126 80,321 +0.24(+3.06%)
Mar 27, 2003 7.518 7.893 7.518 7.884 57,948 +0.29(+3.76%)
Mar 26, 2003 8.099 8.099 7.519 7.598 28,211 -0.56(-6.90%)
Mar 25, 2003 7.303 8.161 7.303 8.161 29,085 +0.66(+8.82%)
Mar 24, 2003 7.616 7.616 7.410 7.500 6,264 -0.09(-1.18%)
Mar 21, 2003 7.741 7.777 7.393 7.589 35,126 +0.17(+2.29%)
Mar 20, 2003 7.285 7.562 7.214 7.419 10,291 +0.06(+0.85%)
Mar 19, 2003 7.241 7.419 7.044 7.357 28,366 +0.12(+1.60%)
Mar 18, 2003 7.214 7.258 7.133 7.241 23,380 -0.05(-0.74%)
Mar 17, 2003 7.169 7.330 7.160 7.294 22,229 +0.13(+1.87%)
Mar 14, 2003 7.375 7.375 7.151 7.160 18,905 -0.13(-1.72%)
Mar 13, 2003 7.661 7.723 7.214 7.285 25,841 -0.30(-4.00%)
Mar 12, 2003 7.643 7.688 7.384 7.589 8,054 -0.04(-0.47%)
Mar 11, 2003 7.643 7.804 7.589 7.625 39,042 +0.00(+0.00%)
Mar 10, 2003 7.697 7.875 7.580 7.625 26,289 -0.32(-4.05%)
Mar 07, 2003 7.705 8.009 7.705 7.947 21,478 +0.14(+1.83%)
Mar 06, 2003 7.652 7.893 7.589 7.804 100,010 +0.03(+0.34%)
Mar 05, 2003 7.723 8.465 7.384 7.777 38,147 +0.05(+0.69%)
Mar 04, 2003 7.643 7.920 7.661 7.723 6,824 -0.22(-2.81%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.