NNBR

Historical Stock Prices

$28.05
*  
0.64
2.23%
Get NNBR Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
07/30/2014 29.72 29.95 29.14 29.49 173,172
07/29/2014 29.1 29.52 29.07 29.42 124,053
07/28/2014 29.24 29.5 28.86 29.07 131,038
07/25/2014 28.95 29.49 28.8 29.09 128,949
07/24/2014 28.83 29.8899 28.83 29.1 209,869
07/23/2014 29.52 30.94 28.63 29.91 348,494
07/22/2014 27.8 29.55 26.26 29.53 436,140
07/21/2014 24.43 25.69 23.9 25.49 339,076
07/18/2014 23.61 24.14 23.54 24.03 96,540
07/17/2014 23.74 23.93 23.49 23.71 115,912
07/16/2014 24.3 24.3 23.67 23.79 72,374
07/15/2014 24.43 24.596 23.6801 24.1 105,312
07/14/2014 24.6 24.6 24.2 24.37 66,914
07/11/2014 24.27 24.56 23.861 24.39 77,977
07/10/2014 24.39 24.73 24.0942 24.27 123,975
07/09/2014 25.25 25.25 24.75 24.89 75,221
07/08/2014 25.34 25.63 24.59 25.29 122,062
07/07/2014 26.06 26.06 25.35 25.41 83,080
07/03/2014 25.96 26.3 25.6798 26.12 25,805
07/02/2014 25.81 26.05 25.75 25.9 94,285
07/01/2014 25.67 26.15 25.56 25.81 142,663
06/30/2014 25.75 25.865 25.39 25.58 171,721
06/27/2014 25.99 26.07 25.54 25.55 571,142
06/26/2014 25.96 26.057 25.27 25.77 126,647
06/25/2014 25.25 26.22 24.99 26.04 133,232
06/24/2014 25.46 25.89 25.2 25.25 117,681
06/23/2014 26.13 26.16 24.79 25.41 137,106
06/20/2014 25.39 26.45 25.39 26.17 150,242
06/19/2014 25.04 25.41 24.8001 25.29 97,471
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?