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)

2.310 +0.030 (+1.32%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.300	2.370	2.285	2.310	143,725	+0.03(+1.32%)
Jul 02, 2025	2.170	2.320	2.155	2.280	217,011	+0.13(+6.05%)
Jul 01, 2025	2.100	2.230	2.040	2.150	164,293	+0.05(+2.38%)
Jun 30, 2025	2.000	2.130	1.980	2.100	223,053	+0.15(+7.69%)
Jun 27, 2025	1.950	2.005	1.900	1.950	6,014,529	+0.00(+0.00%)
Jun 26, 2025	1.960	1.980	1.800	1.950	846,615	+0.00(+0.00%)
Jun 25, 2025	2.140	2.140	1.910	1.950	265,538	-0.17(-8.02%)
Jun 24, 2025	2.060	2.125	2.025	2.120	224,938	+0.08(+3.92%)
Jun 23, 2025	1.960	2.080	1.960	2.040	195,947	+0.07(+3.55%)
Jun 20, 2025	2.070	2.080	1.965	1.970	237,512	-0.08(-3.90%)
Jun 18, 2025	1.880	2.100	1.865	2.050	257,535	+0.18(+9.63%)
Jun 17, 2025	1.960	1.970	1.870	1.870	239,367	-0.12(-6.03%)
Jun 16, 2025	1.930	1.990	1.890	1.990	221,555	+0.06(+3.11%)
Jun 13, 2025	1.930	1.970	1.820	1.930	440,164	-0.03(-1.53%)
Jun 12, 2025	2.140	2.145	1.940	1.960	272,996	-0.20(-9.26%)
Jun 11, 2025	2.210	2.210	2.150	2.160	217,515	-0.03(-1.37%)
Jun 10, 2025	2.160	2.200	2.120	2.190	159,026	+0.03(+1.39%)
Jun 09, 2025	2.100	2.190	2.100	2.160	141,695	+0.05(+2.37%)
Jun 06, 2025	2.090	2.135	2.010	2.110	181,607	+0.08(+3.94%)
Jun 05, 2025	2.050	2.069	1.960	2.030	222,526	-0.02(-0.98%)
Jun 04, 2025	2.190	2.211	1.960	2.050	269,756	-0.10(-4.65%)
Jun 03, 2025	2.240	2.375	2.115	2.150	241,903	-0.05(-2.27%)
Jun 02, 2025	2.010	2.230	2.010	2.200	170,515	+0.15(+7.32%)
May 30, 2025	2.000	2.090	2.000	2.050	165,736	+0.04(+1.99%)
May 29, 2025	2.060	2.115	1.920	2.010	192,030	-0.02(-0.99%)
May 28, 2025	2.120	2.190	1.975	2.030	224,306	-0.10(-4.69%)
May 27, 2025	1.990	2.140	1.960	2.130	137,834	+0.20(+10.36%)
May 23, 2025	1.900	1.949	1.831	1.930	208,598	+0.03(+1.58%)
May 22, 2025	1.950	1.990	1.900	1.900	109,680	-0.07(-3.55%)
May 21, 2025	2.110	2.110	1.960	1.970	167,808	-0.17(-7.94%)
May 20, 2025	2.210	2.216	2.110	2.140	121,769	-0.06(-2.73%)
May 19, 2025	2.320	2.320	2.120	2.200	109,606	-0.14(-5.98%)
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%)

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