NNBR

Historical Stock Prices

$25.03
*  
0.59
2.41%
Get NNBR Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading NNBR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 25.04 25.22 24.55 25 134,350
10/30/2014 24.22 24.65 23.56 24.44 143,839
10/29/2014 24.11 24.535 23.69 24.38 120,513
10/28/2014 22.24 24.05 22.24 23.99 119,542
10/27/2014 22.82 22.82 22.26 22.32 51,824
10/24/2014 23.38 23.42 22.83 23.03 56,584
10/23/2014 23 23.45 22.65 23.37 94,308
10/22/2014 23.28 23.379 22.61 22.64 65,380
10/21/2014 22.17 23.36 21.35 23.14 123,430
10/20/2014 22.2 22.4 21.875 22.15 102,623
10/17/2014 22.96 23.1 22.22 22.24 130,170
10/16/2014 22.04 22.8 21.95 22.64 160,656
10/15/2014 22.06 22.47 21.19 22.4 158,061
10/14/2014 22.2 22.63 22.025 22.35 154,417
10/13/2014 22.43 22.7045 21.99 22.01 146,019
10/10/2014 22.84 23.09 22.2 22.52 156,399
10/09/2014 23.94 24.43 23.01 23.02 105,096
10/08/2014 24.12 24.25 23.374 24.03 204,686
10/07/2014 25.05 25.12 24.09 24.1 83,264
10/06/2014 25.8 25.845 25.11 25.29 138,961
10/03/2014 26.95 26.95 25.49 25.67 144,506
10/02/2014 26.31 26.87 26.11 26.63 176,169
10/01/2014 26.79 26.84 26.16 26.22 146,260
09/30/2014 26.63 27.25 26.42 26.72 213,999
09/29/2014 26.11 26.82 26.08 26.58 158,841
09/26/2014 25.87 26.75 25.55 26.48 147,469
09/25/2014 25.98 26.255 25.66 25.9 169,254
09/24/2014 25.83 26.22 25.38 26.02 130,740
09/23/2014 26.51 26.55 25.76 25.83 101,784
09/22/2014 27.94 28 26.53 26.57 121,185
09/19/2014 28.86 29.5 27.83 28.05 190,297
09/18/2014 28.03 29.03 27.88 28.69 107,777
09/17/2014 28.1 28.39 27.83 27.95 94,522
09/16/2014 27.48 28.17 26.4701 28.01 154,428
09/15/2014 27.53 27.61 27.2701 27.46 91,328
09/12/2014 27.8 27.85 27.54 27.74 112,134
09/11/2014 27.58 28.03 27.26 27.8 132,298
09/10/2014 28.17 28.17 27.75 27.82 59,617
09/09/2014 29.26 29.435 27.78 28.19 139,833
09/08/2014 28.42 29.5 28.16 29.4 197,093
09/05/2014 28.56 28.7 28.43 28.52 70,721
09/04/2014 29.17 29.38 28.52 28.74 66,241
09/03/2014 29.19 29.228 28.77 29.09 114,670
09/02/2014 29.12 29.18 28.86 29.07 148,014
08/29/2014 29.01 29.29 28.965 29.18 46,566
08/28/2014 28.95 29.18 28.62 29 72,737
08/27/2014 29.1 29.5 28.945 29.01 145,889
08/26/2014 29 29.42 28.85 29.11 87,284
08/25/2014 28.76 29.16 28.6 29.02 80,071
08/22/2014 28.28 28.9 28.19 28.69 80,033
08/21/2014 28.07 28.52 27.96 28.33 67,274
08/20/2014 28.06 28.34 27.881 28.02 102,063
08/19/2014 28.49 28.806 27.98 28.15 61,359
08/18/2014 27.9 28.64 27.48 28.4 100,052
08/15/2014 28.16 28.16 27.22 27.71 78,046
08/14/2014 28.17 28.31 27.64 27.87 90,436
08/13/2014 28.15 28.75 28.01 28.08 147,430
08/12/2014 27.87 28.24 26.76 28.15 215,768
08/11/2014 28.28 28.74 27.75 27.86 148,640
08/08/2014 28.06 28.41 27.98 28.25 201,845
08/07/2014 27.9 28.266 27.75 28.05 163,594
08/06/2014 27.78 28.38 27.78 27.9 161,395
08/05/2014 27.65 29.07 27.5 28.2 320,310
08/04/2014 28.78 29.27 28.51 29.115 96,046
08/01/2014 29 29.2089 28.52 28.68 138,280
07/31/2014 29.09 29.27 28.62 29 204,346
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?