NNBR

NN, Inc. Common Stock Historical Stock Prices

$15.71
*  
0.07
0.45%
Get NNBR Alerts
*Delayed - data as of Apr. 29, 2016 11:04 ET  -  Find a broker to begin trading NNBR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NNBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:04 15.71 16 15.52 15.71 119,352
04/28/2016 16.46 16.6099 15.59 15.64 192,032
04/27/2016 16.2 16.8 16.2 16.64 179,353
04/26/2016 15.49 16.21 15.38 16.17 118,208
04/25/2016 15.8 15.86 15.345 15.51 109,838
04/22/2016 15.7 15.95 15.52 15.91 149,714
04/21/2016 15.23 15.94 15.23 15.76 189,090
04/20/2016 15.05 15.46 15.01 15.29 154,214
04/19/2016 14.85 15.16 14.72 15.08 195,264
04/18/2016 14.46 14.885 14.46 14.8 108,339
04/15/2016 14.69 14.76 14.1 14.61 178,753
04/14/2016 13.68 14.86 13.5974 14.79 251,306
04/13/2016 13.08 13.72 13.01 13.71 240,631
04/12/2016 12.92 13.08 12.69 12.97 243,912
04/11/2016 12.86 13.17 12.77 12.89 277,222
04/08/2016 13.12 13.16 12.63 12.77 329,846
04/07/2016 13.46 13.54 12.82 12.9 410,613
04/06/2016 13.59 13.8 13.32 13.61 210,266
04/05/2016 13.5 13.66 13.37 13.58 193,058
04/04/2016 13.51 13.81 13.19 13.66 324,324
04/01/2016 13.49 13.595 13.1 13.46 200,926
03/31/2016 13.06 13.77 12.88 13.68 283,593
03/30/2016 13.44 13.49 12.79 13.2 214,410
03/29/2016 12.45 13.43 12.29 13.4 148,728
03/28/2016 12.87 12.87 12.37 12.51 204,488
03/24/2016 12.21 12.88 12.21 12.85 184,440
03/23/2016 12.75 12.81 12.37 12.39 172,254
03/22/2016 13.03 13.26 12.67 12.86 134,505
03/21/2016 12.95 13.38 12.89 13.17 233,768
03/18/2016 12 12.97 12 12.94 381,770
03/17/2016 11.33 11.85 11.25 11.81 290,442
03/16/2016 11.35 11.65 11.19 11.31 232,578
03/15/2016 11.6 11.8 11.22 11.43 496,360
03/14/2016 12.02 12.07 11.36 11.41 322,171
03/11/2016 12.06 12.4357 11.25 12.03 481,323
03/10/2016 13.42 13.42 11.66 11.98 623,513
03/09/2016 13.5 13.79 13.275 13.7 259,643
03/08/2016 14.21 14.23 13.39 13.46 310,331
03/07/2016 13.62 14.46 13.52 14.38 202,800
03/04/2016 13.82 14.1 13.42 13.62 437,693
03/03/2016 12.47 13.82 12.47 13.73 637,188
03/02/2016 12.44 12.76 12.21 12.51 230,314
03/01/2016 12.77 12.77 12.17 12.43 436,389
02/29/2016 12.4 12.88 12.24 12.68 232,620
02/26/2016 12.06 12.51 11.82 12.34 337,767
02/25/2016 11.69 12 11.34 11.89 238,045
02/24/2016 11.33 11.925 11.05 11.67 156,614
02/23/2016 12.1 12.15 11.5 11.59 154,171
02/22/2016 12.24 12.51 12.03 12.21 206,398
02/19/2016 11.79 12.16 11.59 12.01 117,043
02/18/2016 12.13 12.375 11.81 11.97 104,689
02/17/2016 12.02 12.89 11.91 12 480,951
02/16/2016 11.58 12.07 11.39 11.9 210,088
02/12/2016 10.75 11.48 10.735 11.42 135,513
02/11/2016 10.58 11.315 10.34 10.58 148,851
02/10/2016 11.1 11.31 10.75 10.85 121,519
02/09/2016 11.02 11.27 10.855 11.06 176,354
02/08/2016 11.52 11.7 10.815 11.22 170,517
02/05/2016 11.76 12.33 11.67 11.72 341,414
02/04/2016 11.17 12.07 11.1571 11.85 399,661
02/03/2016 11.14 11.35 10.57 11.06 237,298
02/02/2016 11.38 11.49 10.78 11.01 231,242
02/01/2016 11.94 12.1 11.49 11.62 256,001
01/29/2016 11.61 12.13 11.56 12.12 227,841
01/28/2016 11.23 11.78 10.78 11.55 320,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?