NNBR

NN, Inc. Historical Stock Prices

$29.1
*  
0.03
0.1%
Get NNBR Alerts
*Delayed - data as of Jul. 29, 2014 12:23 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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:23  29.10  29.38  29.07  29.10 43,273
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
06/18/2014 25.4 25.4 24.72 25 100,975
06/17/2014 24.96 25.54 24.96 25.31 68,243
06/16/2014 24.98 25.2299 24.839 25.04 103,361
06/13/2014 25.79 26.41 25.01 25.23 99,238
06/12/2014 25.62 25.93 25.51 25.82 126,535
06/11/2014 25.54 26.04 25.5 25.78 104,145
06/10/2014 25.47 25.72 25.27 25.6 90,139
06/09/2014 25.13 25.549 24.97 25.47 84,959
06/06/2014 25.82 25.9199 24.99 25.23 98,730
06/05/2014 25.22 25.8 24.74 25.64 99,746
06/04/2014 24.8 25.44 24.55 25.27 118,426
06/03/2014 24.76 25.12 24.7 24.92 127,170
06/02/2014 24.69 24.91 24.42 24.79 157,722
05/30/2014 24.4 24.71 24.15 24.53 195,540
05/29/2014 24.66 24.97 24.2003 24.52 124,708
05/28/2014 23.8 24.79 23.7 24.7 293,982
05/27/2014 24.05 24.76 23.73 23.85 70,902
05/23/2014 22.9 23.82 22.67 23.68 89,499
05/22/2014 22.19 22.91 22.11 22.84 99,704
05/21/2014 22.69 22.92 22.14 22.17 90,320
05/20/2014 23.5 23.5 22.05 22.68 94,090
05/19/2014 22.79 23.39 22.51 23.31 77,116
05/16/2014 22.45 22.83 22.195 22.8 72,872
05/15/2014 22.94 22.94 21.82 22.49 154,449
05/14/2014 23.36 23.682 22.13 22.28 141,183
05/13/2014 24 24.19 23.28 23.29 146,784
05/12/2014 23.16 24.63 23.07 23.97 219,003
05/09/2014 21.75 23.18 21.53 23.07 193,827
05/08/2014 21.9 22.24 21.705 21.83 128,539
05/07/2014 21.02 22.12 20.49 21.84 294,431
05/06/2014 19.6 21.95 19.6 21.11 339,299
05/05/2014 19.49 19.8325 19.25 19.34 75,697
05/02/2014 19.22 19.8 19.22 19.57 65,592
05/01/2014 19.5 19.59 18.7101 19.21 156,745
04/30/2014 19.25 19.66 19.06 19.57 149,043
04/29/2014 19.82 19.9299 19.25 19.25 42,825
04/28/2014 19.65 20.28 19.18 19.82 99,867
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?