NNBR

Historical Stock Prices

$22.89
*  
0.40
1.72%
Get NNBR Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
01/16/2015 21.03 21.8 20.75 21.73 170,434
01/15/2015 20.57 21.58 20.43 21.1 198,612
01/14/2015 19.89 20.59 19.89 20.46 159,713
01/13/2015 20.25 20.34 19.88 20.21 257,640
01/12/2015 20.34 20.47 19.87 20.09 139,599
01/09/2015 20.43 20.49 20.0486 20.3 120,936
01/08/2015 19.71 20.43 19.71 20.4 103,142
01/07/2015 19.83 19.84 19.24 19.49 143,227
01/06/2015 20.18 20.18 19.12 19.68 183,650
01/05/2015 19.98 20.23 19.6 20.15 168,743
01/02/2015 20.79 20.79 19.96 20.04 151,163
12/31/2014 20.18 20.68 20.09 20.56 254,060
12/30/2014 20.25 20.31 20.0001 20.15 96,799
12/29/2014 20.44 20.54 20.18 20.31 84,366
12/26/2014 19.93 20.42 19.68 20.37 74,132
12/24/2014 19.51 20.04 19.415 19.77 75,859
12/23/2014 19.1 19.76 18.85 19.51 100,131
12/22/2014 18.99 19.16 18.65 18.9 116,261
12/19/2014 18.97 19.23 18.68 19.09 195,951
12/18/2014 18.74 19.01 17.94 18.97 184,899
12/17/2014 17.86 18.55 17.6 18.42 283,382
12/16/2014 17.85 18.08 17.49 17.75 415,371
12/15/2014 18.71 18.94 17.83 17.85 273,069
12/12/2014 18.75 18.93 18.61 18.68 122,610
12/11/2014 18.81 19.24 18.62 18.89 250,130
12/10/2014 19.48 19.63 18.32 18.72 287,393
12/09/2014 19.14 19.67 19.0001 19.64 206,486
12/08/2014 20.44 20.44 19.39 19.4 259,583
12/05/2014 20.24 20.81 20.12 20.62 183,759
12/04/2014 19.83 20.25 19.795 19.95 148,517
12/03/2014 19.66 20.21 19.54 19.86 153,423
12/02/2014 20.2 20.48 19.56 19.6 245,951
12/01/2014 20.92 21.08 20.19 20.2 632,734
11/28/2014 21.12 21.34 20.86 21.17 152,513
11/26/2014 20.95 21.28 20.81 21.19 157,181
11/25/2014 20.72 21.56 20.72 21.13 325,905
11/24/2014 20.2 20.48 19.85 20.39 211,940
11/21/2014 20.25 20.91 20.0668 20.24 216,709
11/20/2014 19.65 20.25 19.65 19.9 171,176
11/19/2014 19.9 20.15 19.65 19.65 205,815
11/18/2014 19.9 20.21 19.7 19.94 250,523
11/17/2014 19.99 20.19 19.9001 20.09 129,723
11/14/2014 20.18 20.34 19.85 20.09 257,221
11/13/2014 20.51 20.66 19.44 20.18 377,252
11/12/2014 21.95 22.04 20.76 20.83 347,201
11/11/2014 22.34 22.715 21.95 22.04 165,763
11/10/2014 22.19 22.47 22.01 22.31 200,021
11/07/2014 22.14 22.41 21.86 22.17 140,840
11/06/2014 21.96 22.62 21.787 22.12 213,706
11/05/2014 23.91 24.1782 21.63 21.68 228,286
11/04/2014 23.58 24.36 23.37 23.74 227,120
11/03/2014 24.94 25.92 24.37 25.08 268,303
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
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?