Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

NN Inc (NQ: NNBR )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2013 8.189 8.314 8.180 8.278 37,931 +0.00(+0.00%)
May 30, 2013 8.367 8.367 8.260 8.278 74,969 -0.06(-0.75%)
May 29, 2013 8.305 8.350 8.260 8.341 98,135 -0.05(-0.64%)
May 28, 2013 8.466 8.600 8.251 8.394 94,055 +0.10(+1.19%)
May 24, 2013 8.278 8.341 8.202 8.296 0 -0.02(-0.22%)
May 23, 2013 8.287 8.381 8.171 8.314 0 -0.04(-0.43%)
May 22, 2013 8.591 8.636 8.207 8.350 65,336 -0.23(-2.71%)
May 21, 2013 8.707 8.770 8.564 8.582 0 -0.15(-1.74%)
May 20, 2013 8.743 8.931 8.627 8.734 0 -0.02(-0.20%)
May 17, 2013 8.224 8.752 8.135 8.752 0 +0.55(+6.64%)
May 16, 2013 8.171 8.296 8.091 8.207 26,390 -0.02(-0.22%)
May 15, 2013 8.207 8.269 7.438 8.224 0 +0.05(+0.66%)
May 13, 2013 8.305 8.439 8.135 8.171 0 -0.18(-2.14%)
May 10, 2013 8.108 8.430 8.090 8.350 0 +0.30(+3.78%)
May 09, 2013 8.046 8.081 8.037 8.046 0 +0.01(+0.11%)
May 08, 2013 8.090 8.135 7.965 8.037 0 -0.13(-1.53%)
May 07, 2013 8.403 8.403 7.912 8.162 0 -0.42(-4.90%)
May 06, 2013 8.332 8.680 8.090 8.582 0 +0.30(+3.56%)
May 03, 2013 8.198 8.376 8.055 8.287 0 +0.23(+2.89%)
May 02, 2013 8.063 8.120 7.992 8.055 0 +0.05(+0.67%)
May 01, 2013 8.063 8.224 7.885 8.001 0 -0.05(-0.67%)
Apr 30, 2013 7.956 8.099 7.858 8.055 0 +0.13(+1.69%)
Apr 29, 2013 7.715 8.019 7.679 7.920 36,405 +0.28(+3.63%)
Apr 26, 2013 7.831 7.831 7.625 7.643 33,914 -0.21(-2.62%)
Apr 25, 2013 8.063 8.072 7.813 7.849 0 -0.21(-2.55%)
Apr 24, 2013 7.813 8.108 7.813 8.055 50,580 +0.26(+3.33%)
Apr 23, 2013 7.652 7.831 7.652 7.795 29,943 +0.23(+3.07%)
Apr 22, 2013 7.733 7.902 7.482 7.563 42,795 -0.17(-2.20%)
Apr 19, 2013 7.688 7.831 7.628 7.733 31,570 +0.04(+0.58%)
Apr 18, 2013 7.813 7.912 7.599 7.688 48,700 -0.08(-1.04%)
Apr 17, 2013 7.983 8.134 7.696 7.769 67,578 -0.32(-3.98%)
Apr 16, 2013 7.858 8.153 7.858 8.090 42,080 +0.33(+4.26%)
Apr 15, 2013 8.207 8.260 7.652 7.760 64,892 -0.46(-5.55%)
Apr 12, 2013 7.983 8.269 7.956 8.215 25,303 +0.16(+2.00%)
Apr 11, 2013 8.019 8.135 8.019 8.055 22,305 +0.00(+0.00%)
Apr 10, 2013 7.903 8.144 7.903 8.055 59,485 +0.19(+2.39%)
Apr 09, 2013 7.929 7.974 7.840 7.867 30,219 -0.07(-0.90%)
Apr 08, 2013 7.840 8.072 7.813 7.938 46,185 +0.05(+0.68%)
Apr 05, 2013 7.706 8.099 7.677 7.885 39,302 -0.02(-0.23%)
Apr 04, 2013 7.912 7.912 7.742 7.903 42,943 +0.00(+0.00%)
Apr 03, 2013 8.072 8.122 7.786 7.903 91,175 -0.14(-1.78%)
Apr 02, 2013 8.350 8.385 8.001 8.046 58,823 -0.22(-2.70%)
Apr 01, 2013 8.466 8.519 7.920 8.269 71,316 -0.19(-2.22%)
Mar 28, 2013 8.689 8.689 8.448 8.457 50,192 -0.21(-2.37%)
Mar 27, 2013 8.752 8.850 8.612 8.662 33,330 -0.19(-2.12%)
Mar 26, 2013 8.940 8.940 8.761 8.850 43,029 -0.06(-0.70%)
Mar 25, 2013 8.868 8.913 8.797 8.913 25,722 +0.00(+0.00%)
Mar 22, 2013 8.850 8.913 8.743 8.913 32,514 +0.08(+0.91%)
Mar 21, 2013 8.814 8.931 8.582 8.832 27,490 -0.04(-0.50%)
Mar 20, 2013 8.940 9.020 8.833 8.877 169,958 +0.02(+0.20%)
Mar 19, 2013 8.966 9.020 8.805 8.859 61,015 -0.11(-1.20%)
Mar 18, 2013 8.564 9.002 8.345 8.966 104,451 +0.37(+4.26%)
Mar 15, 2013 8.627 8.698 8.569 8.600 130,879 -0.12(-1.33%)
Mar 14, 2013 8.350 8.770 8.341 8.716 148,094 +0.41(+4.90%)
Mar 13, 2013 8.323 8.394 8.144 8.309 119,144 -0.01(-0.16%)
Mar 12, 2013 8.251 8.493 8.189 8.323 55,378 +0.04(+0.43%)
Mar 11, 2013 8.305 8.625 7.924 8.287 115,378 -0.09(-1.07%)
Mar 08, 2013 8.287 8.475 8.108 8.376 40,058 +0.18(+2.18%)
Mar 07, 2013 8.108 8.269 8.046 8.198 15,085 +0.09(+1.10%)
Mar 06, 2013 8.063 8.204 7.840 8.108 29,515 +0.05(+0.67%)
Mar 05, 2013 7.938 8.090 7.894 8.055 76,157 +0.12(+1.46%)
Mar 04, 2013 7.903 8.010 7.760 7.938 37,830 +0.03(+0.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.