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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	1.930	2.120	1.910	2.040	1,235,101	+0.06(+3.03%)
Apr 15, 2026	1.800	2.250	1.610	1.980	11,976,057	+0.41(+26.11%)
Apr 14, 2026	1.580	1.600	1.550	1.570	1,195,138	-0.01(-0.63%)
Apr 13, 2026	1.510	1.600	1.490	1.580	205,750	+0.06(+3.95%)
Apr 10, 2026	1.550	1.570	1.505	1.520	59,523	-0.03(-1.94%)
Apr 09, 2026	1.500	1.580	1.500	1.550	56,640	+0.03(+1.97%)
Apr 08, 2026	1.500	1.620	1.495	1.520	84,099	+0.07(+4.83%)
Apr 07, 2026	1.460	1.539	1.440	1.450	75,819	-0.02(-1.36%)
Apr 06, 2026	1.450	1.689	1.425	1.470	277,097	+0.04(+2.80%)
Apr 02, 2026	1.450	1.485	1.400	1.430	80,630	-0.02(-1.38%)
Apr 01, 2026	1.460	1.505	1.411	1.450	142,238	+0.00(+0.00%)
Mar 31, 2026	1.410	1.459	1.390	1.450	250,876	+0.05(+3.57%)
Mar 30, 2026	1.520	1.550	1.320	1.400	500,545	-0.11(-7.28%)
Mar 27, 2026	1.580	1.645	1.490	1.510	597,413	-0.05(-3.21%)
Mar 26, 2026	1.730	1.740	1.560	1.560	326,967	-0.18(-10.34%)
Mar 25, 2026	1.790	1.810	1.720	1.740	316,499	-0.04(-2.25%)
Mar 24, 2026	1.760	1.850	1.720	1.780	358,860	+0.03(+1.71%)
Mar 23, 2026	1.790	1.800	1.670	1.750	709,293	+0.04(+2.34%)
Mar 20, 2026	1.540	1.905	1.490	1.710	4,466,523	+0.23(+15.54%)
Mar 19, 2026	1.270	1.480	1.260	1.480	969,200	+0.25(+20.33%)
Mar 18, 2026	1.230	1.260	1.190	1.230	547,005	-0.02(-1.60%)
Mar 17, 2026	1.290	1.320	1.230	1.250	206,151	-0.04(-3.10%)
Mar 16, 2026	1.290	1.330	1.240	1.290	211,585	+0.03(+2.38%)
Mar 13, 2026	1.260	1.280	1.230	1.260	229,326	-0.01(-0.79%)
Mar 12, 2026	1.280	1.288	1.225	1.270	351,727	-0.01(-0.78%)
Mar 11, 2026	1.310	1.320	1.250	1.280	219,687	-0.02(-1.54%)
Mar 10, 2026	1.280	1.350	1.250	1.300	267,457	+0.02(+1.56%)
Mar 09, 2026	1.340	1.380	1.265	1.280	418,002	-0.08(-5.88%)
Mar 06, 2026	1.400	1.420	1.330	1.360	280,854	-0.09(-6.21%)
Mar 05, 2026	1.450	1.630	1.430	1.450	543,408	-0.08(-5.23%)
Mar 04, 2026	1.500	1.550	1.490	1.530	294,819	+0.04(+2.68%)
Mar 03, 2026	1.500	1.520	1.430	1.490	317,985	+0.01(+0.68%)
Mar 02, 2026	1.500	1.590	1.450	1.480	153,631	-0.03(-1.99%)
Feb 27, 2026	1.480	1.510	1.450	1.510	131,666	+0.01(+0.67%)
Feb 26, 2026	1.510	1.520	1.460	1.500	89,467	+0.00(+0.00%)
Feb 25, 2026	1.560	1.560	1.460	1.500	113,378	-0.04(-2.60%)
Feb 24, 2026	1.540	1.590	1.520	1.540	158,486	+0.01(+0.65%)
Feb 23, 2026	1.600	1.615	1.495	1.530	237,011	-0.11(-6.71%)
Feb 20, 2026	1.670	1.690	1.620	1.640	261,472	-0.04(-2.38%)
Feb 19, 2026	1.670	1.698	1.640	1.680	131,122	-0.01(-0.59%)
Feb 18, 2026	1.690	1.730	1.655	1.690	137,479	+0.01(+0.60%)
Feb 17, 2026	1.750	1.776	1.600	1.680	278,601	-0.04(-2.33%)
Feb 13, 2026	1.710	1.800	1.670	1.720	281,709	+0.01(+0.58%)
Feb 12, 2026	1.720	1.790	1.640	1.710	117,378	-0.01(-0.58%)
Feb 11, 2026	1.770	1.770	1.610	1.720	381,293	-0.02(-1.15%)
Feb 10, 2026	1.730	1.800	1.710	1.740	346,744	+0.02(+1.16%)
Feb 09, 2026	1.610	1.740	1.600	1.720	332,867	+0.09(+5.52%)
Feb 06, 2026	1.570	1.670	1.550	1.630	469,926	+0.09(+5.84%)
Feb 05, 2026	1.600	1.640	1.510	1.540	1,304,511	-0.06(-3.75%)
Feb 04, 2026	1.570	1.650	1.565	1.600	183,090	+0.03(+1.91%)
Feb 03, 2026	1.550	1.590	1.515	1.570	273,705	+0.05(+3.29%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices