Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.340 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.250	2.360	2.220	2.340	196,706	+0.11(+4.93%)
May 15, 2025	2.130	2.300	2.070	2.230	234,315	+0.20(+9.85%)
May 14, 2025	2.140	2.230	2.020	2.030	171,110	-0.16(-7.31%)
May 13, 2025	1.920	2.200	1.920	2.190	274,481	+0.31(+16.49%)
May 12, 2025	1.850	1.930	1.800	1.880	166,834	+0.17(+9.94%)
May 09, 2025	1.620	1.710	1.620	1.710	423,009	+0.07(+4.59%)
May 08, 2025	1.760	1.880	1.620	1.635	690,342	-0.20(-10.66%)
May 07, 2025	1.900	1.989	1.810	1.830	160,767	-0.05(-2.92%)
May 06, 2025	1.910	1.940	1.810	1.885	109,672	-0.07(-3.83%)
May 05, 2025	1.980	1.985	1.910	1.960	109,343	-0.05(-2.49%)
May 02, 2025	1.950	2.050	1.950	2.010	144,399	+0.11(+5.79%)
May 01, 2025	2.020	2.056	1.900	1.900	134,782	-0.11(-5.47%)
Apr 30, 2025	1.860	2.050	1.820	2.010	259,506	+0.11(+5.79%)
Apr 29, 2025	1.850	1.925	1.760	1.900	138,415	+0.04(+2.15%)
Apr 28, 2025	1.900	2.010	1.850	1.860	233,294	-0.04(-2.11%)
Apr 25, 2025	1.910	1.950	1.890	1.900	117,978	-0.04(-2.06%)
Apr 24, 2025	1.810	1.970	1.810	1.940	149,221	+0.12(+6.59%)
Apr 23, 2025	1.890	1.960	1.740	1.820	319,037	+0.00(+0.00%)
Apr 22, 2025	1.750	1.860	1.737	1.820	175,647	+0.11(+6.43%)
Apr 21, 2025	1.700	1.720	1.600	1.710	229,935	+0.01(+0.88%)
Apr 17, 2025	1.740	1.760	1.690	1.695	195,626	+0.07(+3.99%)
Apr 16, 2025	1.780	1.793	1.580	1.630	226,782	-0.14(-7.91%)
Apr 15, 2025	1.800	1.895	1.755	1.770	76,598	-0.03(-1.67%)
Apr 14, 2025	1.950	2.000	1.690	1.800	231,897	-0.09(-4.76%)
Apr 11, 2025	1.900	1.910	1.821	1.890	116,767	-0.03(-1.56%)
Apr 10, 2025	2.050	2.150	1.880	1.920	194,124	-0.19(-9.00%)
Apr 09, 2025	2.020	2.369	1.986	2.110	289,459	+0.12(+6.03%)
Apr 08, 2025	2.130	2.250	1.905	1.990	219,030	-0.01(-0.50%)
Apr 07, 2025	1.970	2.090	1.860	2.000	203,326	+0.03(+1.52%)
Apr 04, 2025	2.060	2.060	1.920	1.970	202,030	-0.16(-7.51%)
Apr 03, 2025	2.200	2.232	2.075	2.130	210,494	-0.22(-9.36%)
Apr 02, 2025	2.230	2.370	2.230	2.350	107,925	+0.06(+2.62%)
Apr 01, 2025	2.250	2.455	2.210	2.290	183,514	+0.03(+1.33%)
Mar 31, 2025	2.420	2.420	2.250	2.260	246,872	-0.19(-7.76%)
Mar 28, 2025	2.490	2.515	2.379	2.450	168,122	-0.03(-1.21%)
Mar 27, 2025	2.470	2.519	2.430	2.480	69,879	+0.01(+0.40%)
Mar 26, 2025	2.480	2.540	2.380	2.470	107,075	-0.01(-0.40%)
Mar 25, 2025	2.580	2.609	2.470	2.480	85,044	-0.15(-5.70%)
Mar 24, 2025	2.620	2.670	2.528	2.630	120,876	+0.07(+2.73%)
Mar 21, 2025	2.580	2.650	2.510	2.560	295,326	-0.06(-2.29%)
Mar 20, 2025	2.590	2.670	2.555	2.620	68,174	-0.01(-0.38%)
Mar 19, 2025	2.560	2.670	2.520	2.630	139,723	+0.08(+3.14%)
Mar 18, 2025	2.550	2.590	2.475	2.550	99,832	-0.04(-1.54%)
Mar 17, 2025	2.590	2.645	2.500	2.590	140,866	+0.08(+3.19%)
Mar 14, 2025	2.480	2.589	2.425	2.510	112,201	+0.07(+2.87%)
Mar 13, 2025	2.560	2.620	2.430	2.440	120,905	-0.11(-4.31%)
Mar 12, 2025	2.690	2.690	2.545	2.550	168,156	-0.08(-3.04%)
Mar 11, 2025	2.670	2.740	2.570	2.630	230,789	-0.06(-2.23%)
Mar 10, 2025	2.680	2.730	2.630	2.690	202,178	-0.03(-1.10%)
Mar 07, 2025	2.570	2.730	2.570	2.720	161,125	+0.13(+5.02%)
Mar 06, 2025	2.840	2.940	2.530	2.590	328,910	-0.11(-4.07%)
Mar 05, 2025	2.780	2.860	2.650	2.700	200,547	-0.01(-0.37%)
Mar 04, 2025	2.760	2.820	2.660	2.710	186,229	-0.08(-2.87%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices