Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NN Inc
(NQ:
NNBR
)
3.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 22, 2024
3.780
3.870
3.735
3.750
48,404
-0.02(-0.53%)
Aug 21, 2024
3.650
3.780
3.560
3.770
78,291
+0.15(+4.14%)
Aug 20, 2024
3.800
3.950
3.620
3.620
104,441
-0.13(-3.47%)
Aug 19, 2024
3.690
3.850
3.660
3.750
101,560
+0.12(+3.31%)
Aug 16, 2024
3.480
3.700
3.458
3.630
90,627
+0.14(+4.01%)
Aug 15, 2024
3.520
3.563
3.360
3.490
128,870
+0.09(+2.65%)
Aug 14, 2024
3.420
3.480
3.290
3.400
106,613
-0.01(-0.29%)
Aug 13, 2024
3.350
3.450
3.340
3.410
55,384
+0.10(+3.02%)
Aug 12, 2024
3.370
3.570
3.210
3.310
116,013
-0.04(-1.19%)
Aug 09, 2024
3.390
3.410
3.290
3.350
64,137
-0.02(-0.59%)
Aug 08, 2024
3.360
3.405
3.100
3.370
206,249
+0.05(+1.51%)
Aug 07, 2024
3.430
3.455
3.290
3.320
108,963
-0.04(-1.19%)
Aug 06, 2024
3.360
3.388
3.260
3.360
126,352
+0.00(+0.15%)
Aug 05, 2024
3.310
3.470
3.165
3.355
187,130
-0.21(-5.76%)
Aug 02, 2024
3.580
3.620
3.466
3.560
139,152
-0.19(-5.07%)
Aug 01, 2024
3.920
3.920
3.570
3.750
176,168
-0.17(-4.34%)
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
.