Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

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

3.120 +0.090 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 3.000 3.145 2.960 3.120 139,357 +0.09(+2.97%)
Feb 03, 2025 3.010 3.130 2.960 3.030 182,707 -0.01(-0.33%)
Jan 31, 2025 3.110 3.200 3.010 3.040 179,319 -0.12(-3.80%)
Jan 30, 2025 3.340 3.400 3.160 3.160 164,887 -0.13(-3.95%)
Jan 29, 2025 3.220 3.310 3.180 3.290 252,895 +0.09(+2.81%)
Jan 28, 2025 3.180 3.320 3.030 3.200 346,949 -0.03(-0.93%)
Jan 27, 2025 3.140 3.250 3.035 3.230 577,337 +0.12(+3.86%)
Jan 24, 2025 2.970 3.240 2.970 3.110 454,862 +0.15(+5.07%)
Jan 23, 2025 2.770 3.015 2.760 2.960 454,806 +0.20(+7.25%)
Jan 22, 2025 2.820 2.919 2.700 2.760 332,624 -0.01(-0.36%)
Jan 21, 2025 2.700 2.880 2.670 2.770 355,398 +0.12(+4.53%)
Jan 17, 2025 2.600 2.700 2.560 2.650 464,078 +0.05(+1.92%)
Jan 16, 2025 2.770 2.820 2.590 2.600 367,530 -0.14(-5.11%)
Jan 15, 2025 2.640 2.950 2.640 2.740 1,019,497 +0.05(+1.86%)
Jan 14, 2025 2.450 4.670 2.450 2.690 25,835,832 +0.29(+12.08%)
Jan 13, 2025 2.420 2.460 2.380 2.400 76,942 -0.05(-2.04%)
Jan 10, 2025 2.650 2.650 2.450 2.450 184,857 -0.20(-7.55%)
Jan 08, 2025 2.870 2.890 2.640 2.650 175,070 -0.24(-8.30%)
Jan 07, 2025 3.190 3.230 2.870 2.890 217,571 -0.29(-9.12%)
Jan 06, 2025 3.280 3.400 3.170 3.180 101,347 -0.12(-3.64%)
Jan 03, 2025 3.280 3.380 3.220 3.300 114,381 +0.14(+4.43%)
Jan 02, 2025 3.280 3.340 3.060 3.160 247,277 -0.11(-3.36%)
Dec 31, 2024 3.270 0 -0.18(-5.22%)
Dec 30, 2024 3.370 3.460 3.270 3.450 157,748 +0.07(+2.07%)
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 -0.06(-1.60%)
Dec 19, 2024 3.900 3.960 3.740 3.750 133,467 -0.15(-3.85%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.