NNBR

Historical Stock Prices

$24.49
*  
1.32
5.11%
Get NNBR Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 25.41 25.41 24.01 24.49 165,804
04/16/2015 25.81 26.03 25.4 25.81 117,611
04/15/2015 24.78 26.02 24.5901 26.02 154,213
04/14/2015 24.04 24.67 23.85 24.66 92,104
04/13/2015 24.02 24.8 23.85 24 85,672
04/10/2015 24.49 24.67 24.02 24.05 134,762
04/09/2015 23.94 24.55 23.74 24.33 110,886
04/08/2015 24.07 24.35 23.66 23.86 122,694
04/07/2015 24.25 24.54 23.95 23.99 108,984
04/06/2015 24.56 24.945 24.0221 24.25 196,901
04/02/2015 25.22 25.24 24.475 24.57 175,542
04/01/2015 25.06 25.26 24.52 25.25 154,356
03/31/2015 24.58 25.125 24.23 25.08 213,894
03/30/2015 24.6 24.98 24.37 24.9 171,568
03/27/2015 24.16 24.6 23.91 24.51 140,567
03/26/2015 24.58 24.8 23.69 24.16 229,678
03/25/2015 24.7 24.99 24.3 24.64 207,492
03/24/2015 24.24 25.14 24.16 24.71 310,659
03/23/2015 23.46 24.4 23.29 24.2 228,663
03/20/2015 22.85 23.82 22.43 23.64 336,807
03/19/2015 22.55 22.83 21.8112 22.7 204,673
03/18/2015 21.01 22.945 20.95 22.8 421,069
03/17/2015 20.96 21.15 20.64 21.11 244,365
03/16/2015 21.14 21.195 20.76 21.05 232,933
03/13/2015 20.79 21.1 20.45 20.95 292,306
03/12/2015 21.2 21.21 20.55 20.9 771,790
03/11/2015 19.95 21.14 19.75 21.04 1,032,821
03/10/2015 24.93 25.41 19.33 19.73 1,693,538
03/09/2015 26.21 27 26.21 26.81 171,842
03/06/2015 25.99 26.26 25.14 26.12 171,020
03/05/2015 26.68 26.87 26.12 26.29 135,792
03/04/2015 27.49 27.49 26.43 26.68 154,543
03/03/2015 28.06 28.13 27.5801 27.67 207,229
03/02/2015 27.71 28.49 27.4 28.18 229,284
02/27/2015 27.35 27.9 27.16 27.71 307,725
02/26/2015 27.01 27.41 26.74 27.37 130,814
02/25/2015 26.97 27.16 26.63 27.13 88,088
02/24/2015 26.77 27.16 26.6275 27.05 209,659
02/23/2015 26.95 27.125 26.55 26.72 209,197
02/20/2015 26.98 27.25 26.85 27.1 119,817
02/19/2015 26.67 27.2299 26.25 26.97 57,415
02/18/2015 26.73 26.92 26.43 26.83 65,451
02/17/2015 26.3 26.875 25.93 26.84 115,527
02/13/2015 26.06 26.48 25.93 26.3 125,901
02/12/2015 26.02 26.28 25.92 26 84,439
02/11/2015 25.91 26.095 25.5 25.82 77,713
02/10/2015 26.38 26.38 25.92 25.97 121,050
02/09/2015 26.53 26.79 26.1401 26.21 139,266
02/06/2015 26.11 27.34 25.86 26.64 328,626
02/05/2015 24.86 26.3 24.86 26.13 241,818
02/04/2015 25 25.64 24.495 24.71 182,272
02/03/2015 24.14 25.11 24.08 25.11 157,732
02/02/2015 23.19 24.09 23.14 24.08 197,130
01/30/2015 22.94 23.68 22.94 23.05 270,478
01/29/2015 22.5 23.23 22.23 23.22 298,412
01/28/2015 22 22.79 21.95 22.5 296,721
01/27/2015 22.81 22.81 21.875 21.99 205,264
01/26/2015 22.89 23.35 22.76 23.1 331,305
01/23/2015 23.27 23.5 22.65 22.89 295,441
01/22/2015 23.07 23.84 22.555 23.29 411,395
01/21/2015 22.15 23.08 22.14 22.92 457,380
01/20/2015 21.84 22.36 21.43 22.21 301,298
*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?