Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

NN Inc (NQ: NNBR )

3.940 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.990 4.030 3.800 3.940 99,670 +0.01(+0.25%)
Aug 29, 2024 3.990 4.140 3.830 3.930 292,938 +0.02(+0.51%)
Aug 28, 2024 3.950 3.960 3.850 3.910 45,146 -0.04(-1.01%)
Aug 27, 2024 3.920 4.030 3.850 3.950 71,399 +0.01(+0.25%)
Aug 26, 2024 4.000 4.050 3.900 3.940 175,381 -0.01(-0.25%)
Aug 23, 2024 3.810 3.955 3.810 3.950 113,121 +0.20(+5.33%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.