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)

1.270 +0.020 (+1.60%)

Streaming Delayed Price Updated: 11:54 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	1.370	1.370	1.220	1.250	694,786	-0.10(-7.75%)
Nov 25, 2025	1.310	1.440	1.300	1.355	421,931	+0.06(+5.04%)
Nov 24, 2025	1.260	1.460	1.260	1.290	677,596	+0.04(+3.20%)
Nov 21, 2025	1.290	1.305	1.240	1.250	162,046	-0.03(-2.34%)
Nov 20, 2025	1.270	1.292	1.200	1.280	179,373	+0.01(+0.79%)
Nov 19, 2025	1.330	1.360	1.260	1.270	208,670	-0.07(-5.22%)
Nov 18, 2025	1.420	1.450	1.315	1.340	414,984	-0.07(-4.96%)
Nov 17, 2025	1.520	1.550	1.410	1.410	317,903	-0.04(-2.76%)
Nov 14, 2025	1.460	1.510	1.415	1.450	375,213	-0.04(-2.68%)
Nov 13, 2025	1.510	1.553	1.460	1.490	150,701	-0.02(-1.32%)
Nov 12, 2025	1.580	1.635	1.490	1.510	350,277	-0.05(-3.21%)
Nov 11, 2025	1.580	1.590	1.535	1.560	256,081	-0.02(-1.27%)
Nov 10, 2025	1.680	1.762	1.510	1.580	117,197	-0.08(-4.82%)
Nov 07, 2025	1.680	1.685	1.620	1.660	72,860	-0.04(-2.35%)
Nov 06, 2025	1.780	1.790	1.680	1.700	97,725	-0.09(-5.03%)
Nov 05, 2025	1.800	1.870	1.780	1.790	115,390	-0.01(-0.56%)
Nov 04, 2025	1.780	1.890	1.760	1.800	173,197	-0.05(-2.70%)
Nov 03, 2025	1.710	1.850	1.700	1.850	219,918	+0.14(+8.19%)
Oct 31, 2025	1.630	1.740	1.590	1.710	184,431	+0.08(+4.91%)
Oct 30, 2025	1.710	1.710	1.570	1.630	424,868	-0.27(-14.21%)
Oct 29, 2025	1.930	1.980	1.880	1.900	286,802	+0.02(+1.06%)
Oct 28, 2025	1.930	1.950	1.880	1.880	43,308	-0.04(-2.08%)
Oct 27, 2025	1.850	1.950	1.810	1.920	169,086	+0.10(+5.49%)
Oct 24, 2025	1.840	1.870	1.820	1.820	66,999	+0.03(+1.68%)
Oct 23, 2025	1.850	1.880	1.780	1.790	56,928	+0.00(+0.00%)
Oct 22, 2025	1.810	1.865	1.780	1.790	58,595	-0.03(-1.65%)
Oct 21, 2025	1.860	1.870	1.810	1.820	38,025	-0.04(-2.15%)
Oct 20, 2025	1.820	1.920	1.820	1.860	40,901	+0.11(+6.29%)
Oct 17, 2025	1.820	1.881	1.730	1.750	126,967	-0.06(-3.31%)
Oct 16, 2025	1.880	1.900	1.800	1.810	78,199	-0.06(-3.21%)
Oct 15, 2025	1.930	1.955	1.850	1.870	120,213	+0.00(+0.00%)
Oct 14, 2025	1.910	1.970	1.870	1.870	96,071	-0.02(-1.06%)
Oct 13, 2025	1.980	1.990	1.890	1.890	93,649	+0.07(+3.85%)
Oct 10, 2025	1.950	1.950	1.810	1.820	203,184	-0.09(-4.71%)
Oct 09, 2025	1.900	1.990	1.890	1.910	120,885	-0.01(-0.52%)
Oct 08, 2025	1.970	2.059	1.900	1.920	171,081	-0.05(-2.54%)
Oct 07, 2025	2.050	2.090	1.950	1.970	82,028	-0.02(-1.01%)
Oct 06, 2025	1.990	2.100	1.965	1.990	150,880	+0.04(+2.05%)
Oct 03, 2025	2.000	2.023	1.930	1.950	235,431	+0.00(+0.00%)
Oct 02, 2025	2.030	2.105	1.940	1.950	105,522	-0.09(-4.41%)
Oct 01, 2025	2.030	2.139	2.030	2.040	19,766	-0.02(-0.97%)
Sep 30, 2025	2.110	2.130	2.030	2.060	93,185	-0.05(-2.37%)
Sep 29, 2025	2.160	2.160	2.100	2.110	55,798	-0.06(-2.76%)
Sep 26, 2025	2.190	2.203	2.140	2.170	55,784	-0.01(-0.46%)
Sep 25, 2025	2.200	2.230	2.142	2.180	156,812	-0.03(-1.36%)
Sep 24, 2025	2.170	2.285	2.170	2.210	18,395	+0.01(+0.45%)
Sep 23, 2025	2.150	2.299	2.150	2.200	61,319	+0.04(+1.85%)
Sep 22, 2025	2.240	2.260	2.150	2.160	142,696	-0.08(-3.57%)
Sep 19, 2025	2.340	2.340	2.230	2.240	107,759	-0.06(-2.61%)
Sep 18, 2025	2.260	2.360	2.260	2.300	159,236	+0.03(+1.32%)
Sep 17, 2025	2.290	2.400	2.260	2.270	43,639	-0.04(-1.73%)
Sep 16, 2025	2.380	2.410	2.300	2.310	46,707	-0.04(-1.70%)
Sep 15, 2025	2.350	2.465	2.330	2.350	105,151	+0.03(+1.29%)
Sep 12, 2025	2.340	2.350	2.270	2.320	42,444	-0.01(-0.43%)
Sep 11, 2025	2.370	2.420	2.310	2.330	67,602	-0.07(-2.92%)
Sep 10, 2025	2.430	2.450	2.380	2.400	51,987	+0.01(+0.42%)
Sep 09, 2025	2.520	2.520	2.390	2.390	43,447	-0.12(-4.78%)
Sep 08, 2025	2.470	2.540	2.400	2.510	101,848	+0.02(+0.80%)
Sep 05, 2025	2.630	2.630	2.490	2.490	66,068	-0.12(-4.60%)
Sep 04, 2025	2.450	2.620	2.413	2.610	65,964	+0.17(+6.97%)
Sep 03, 2025	2.490	2.550	2.430	2.440	35,733	-0.06(-2.40%)

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