OTC Markets OTCPK - Delayed Quote USD

NN Group N.V. (NNGRY)

Compare
24.88 +0.24 (+0.97%)
As of 10:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 24.91 24.91 24.88 24.88 24.88 350
Oct 31, 2024 24.57 24.64 24.40 24.53 24.53 21,800
Oct 30, 2024 24.52 24.64 24.45 24.54 24.54 21,800
Oct 29, 2024 24.82 24.89 24.73 24.78 24.78 16,000
Oct 28, 2024 24.95 25.07 24.91 25.01 25.01 14,700
Oct 25, 2024 24.83 24.88 24.77 24.87 24.87 14,600
Oct 24, 2024 24.80 24.91 24.80 24.90 24.90 7,100
Oct 23, 2024 24.65 24.70 24.59 24.63 24.63 10,700
Oct 22, 2024 24.67 24.84 24.66 24.71 24.71 9,900
Oct 21, 2024 25.05 25.06 24.94 25.01 25.01 19,200
Oct 18, 2024 25.08 25.22 25.08 25.21 25.21 14,400
Oct 17, 2024 25.08 25.33 25.01 25.11 25.11 19,500
Oct 16, 2024 25.10 25.10 24.97 25.04 25.04 11,200
Oct 15, 2024 24.81 24.92 24.81 24.81 24.81 7,400
Oct 14, 2024 24.69 24.81 24.69 24.78 24.78 16,000
Oct 11, 2024 24.58 24.70 24.58 24.67 24.67 13,800
Oct 10, 2024 24.70 24.71 24.63 24.69 24.69 7,200
Oct 9, 2024 24.36 24.45 24.34 24.42 24.42 9,500
Oct 8, 2024 24.16 24.18 24.08 24.15 24.15 11,900
Oct 7, 2024 24.13 24.13 23.97 24.01 24.01 11,900
Oct 4, 2024 24.05 24.12 24.02 24.07 24.07 15,200
Oct 3, 2024 23.92 23.98 23.88 23.94 23.94 9,600
Oct 2, 2024 24.39 24.41 24.32 24.33 24.33 15,800
Oct 1, 2024 24.80 24.83 24.53 24.60 24.60 8,800
Sep 30, 2024 24.90 24.94 24.82 24.85 24.85 8,500
Sep 27, 2024 25.05 25.06 24.93 24.97 24.97 7,700
Sep 26, 2024 24.77 24.93 24.75 24.92 24.92 13,600
Sep 25, 2024 24.98 25.01 24.81 24.85 24.85 10,900
Sep 24, 2024 25.10 25.18 25.05 25.08 25.08 8,700
Sep 23, 2024 24.95 24.95 24.86 24.93 24.93 10,300
Sep 20, 2024 24.94 25.08 24.90 25.02 25.02 11,900
Sep 19, 2024 24.90 25.07 24.90 25.04 25.04 14,000
Sep 18, 2024 24.53 24.76 24.45 24.58 24.58 10,400
Sep 17, 2024 24.77 24.78 24.59 24.65 24.65 16,100
Sep 16, 2024 24.69 24.93 24.69 24.93 24.93 8,400
Sep 13, 2024 24.76 24.79 24.60 24.64 24.64 21,000
Sep 12, 2024 24.39 24.60 24.39 24.55 24.55 12,700
Sep 11, 2024 24.59 24.69 24.38 24.69 24.69 7,200
Sep 10, 2024 24.63 24.64 24.28 24.46 24.46 17,900
Sep 9, 2024 24.70 24.76 24.65 24.69 24.69 21,700
Sep 6, 2024 25.00 25.02 24.73 24.77 24.77 10,300
Sep 5, 2024 24.83 24.86 24.66 24.78 24.78 10,700
Sep 4, 2024 24.49 24.56 24.40 24.54 24.54 9,400
Sep 3, 2024 24.31 24.31 24.11 24.21 24.21 17,700
Aug 30, 2024 24.49 24.53 24.39 24.53 24.53 9,100
Aug 29, 2024 24.39 24.50 24.33 24.33 24.33 4,100
Aug 28, 2024 24.42 24.47 24.33 24.38 24.38 8,500
Aug 27, 2024 24.37 24.54 24.32 24.46 24.46 27,000
Aug 26, 2024 0.70 Dividend
Aug 26, 2024 24.44 24.67 24.44 24.66 24.66 6,500
Aug 23, 2024 24.80 25.49 24.80 25.25 24.55 10,800
Aug 22, 2024 24.76 24.84 24.61 24.61 23.93 10,800
Aug 21, 2024 24.89 25.12 24.77 25.11 24.41 8,400
Aug 20, 2024 24.73 24.86 24.65 24.80 24.11 8,900
Aug 19, 2024 24.52 24.85 24.52 24.84 24.15 6,900
Aug 16, 2024 24.68 24.93 24.68 24.92 24.23 6,500
Aug 15, 2024 24.44 24.58 24.42 24.51 23.83 5,500
Aug 14, 2024 25.01 25.22 25.01 25.22 24.52 21,200
Aug 13, 2024 24.50 24.74 24.48 24.74 24.05 16,100
Aug 12, 2024 24.44 24.44 24.30 24.35 23.67 9,500
Aug 9, 2024 24.10 24.22 24.07 24.20 23.53 6,200
Aug 8, 2024 24.00 24.10 23.96 24.08 23.41 11,500
Aug 7, 2024 23.99 24.06 23.75 23.80 23.14 17,100
Aug 6, 2024 23.28 23.52 23.28 23.43 22.78 22,800
Aug 5, 2024 23.10 23.41 23.10 23.34 22.69 28,100
Aug 2, 2024 24.16 24.18 24.06 24.18 23.51 10,300
Aug 1, 2024 24.62 24.63 24.44 24.60 23.92 23,700
Jul 31, 2024 25.02 25.13 24.95 25.07 24.38 11,700
Jul 30, 2024 25.00 25.02 24.91 24.99 24.30 13,400
Jul 29, 2024 24.88 24.98 24.80 24.96 24.27 18,800
Jul 26, 2024 24.81 24.92 24.81 24.85 24.16 13,000
Jul 25, 2024 24.67 24.87 24.63 24.78 24.09 12,300
Jul 24, 2024 24.64 24.79 24.53 24.55 23.87 104,400
Jul 23, 2024 24.74 24.81 24.73 24.77 24.09 15,500
Jul 22, 2024 24.87 24.89 24.72 24.75 24.06 24,100
Jul 19, 2024 24.79 24.79 24.68 24.69 24.01 12,800
Jul 18, 2024 24.85 24.87 24.69 24.81 24.12 244,800
Jul 17, 2024 24.79 24.80 24.67 24.80 24.11 7,300
Jul 16, 2024 24.40 24.64 24.34 24.60 23.92 9,000
Jul 15, 2024 24.54 24.56 24.41 24.42 23.74 8,600
Jul 12, 2024 24.40 24.48 24.39 24.41 23.73 8,400
Jul 11, 2024 24.91 24.93 24.37 24.40 23.72 33,000
Jul 10, 2024 24.62 24.77 24.62 24.75 24.06 17,700
Jul 9, 2024 24.19 24.29 24.15 24.24 23.57 8,700
Jul 8, 2024 24.25 24.27 24.09 24.10 23.43 43,600
Jul 5, 2024 24.19 24.24 24.03 24.18 23.51 32,100
Jul 3, 2024 24.15 24.15 23.93 24.04 23.37 22,700
Jul 2, 2024 23.89 24.01 23.83 23.96 23.29 39,900
Jul 1, 2024 23.70 23.80 23.42 23.61 22.95 16,700
Jun 28, 2024 23.19 23.32 23.17 23.22 22.58 81,000
Jun 27, 2024 23.11 23.19 23.08 23.18 22.54 6,600
Jun 26, 2024 22.98 22.98 22.89 22.93 22.29 14,900
Jun 25, 2024 23.08 23.10 23.00 23.10 22.46 23,000
Jun 24, 2024 23.10 23.18 23.02 23.05 22.41 10,900
Jun 21, 2024 22.55 22.76 22.53 22.71 22.08 20,900
Jun 20, 2024 22.77 22.89 22.77 22.85 22.22 31,200
Jun 18, 2024 22.66 22.70 22.63 22.65 22.02 52,700
Jun 17, 2024 22.24 22.44 22.24 22.38 21.76 25,200
Jun 14, 2024 21.91 22.12 21.83 21.97 21.36 16,900
Jun 13, 2024 22.52 23.41 22.16 22.72 22.09 33,400
Jun 12, 2024 22.76 22.76 22.61 22.64 22.01 69,900
Jun 11, 2024 22.46 22.61 22.35 22.57 21.94 21,000
Jun 10, 2024 22.67 22.79 22.59 22.78 22.15 8,600
Jun 7, 2024 22.89 23.00 22.85 22.92 22.28 10,000
Jun 6, 2024 23.03 23.18 23.03 23.11 22.47 12,000
Jun 5, 2024 22.95 23.01 22.84 23.01 22.37 11,400
Jun 4, 2024 23.07 23.13 22.99 23.11 22.47 16,500
Jun 3, 2024 23.32 23.49 23.28 23.48 22.83 9,500
May 31, 2024 23.25 23.28 23.12 23.27 22.62 14,500
May 30, 2024 22.91 23.14 22.91 23.06 22.42 16,400
May 29, 2024 1.11 Dividend
May 29, 2024 22.93 22.93 22.79 22.81 22.18 35,600
May 28, 2024 24.20 24.43 24.19 24.29 22.54 20,300
May 24, 2024 24.18 24.36 24.17 24.17 22.43 63,500
May 23, 2024 24.38 24.48 24.16 24.18 22.44 16,100
May 22, 2024 24.66 24.69 24.49 24.57 22.80 39,200
May 21, 2024 24.65 24.78 24.61 24.77 22.99 13,900
May 20, 2024 24.75 24.79 24.72 24.77 22.99 8,400
May 17, 2024 24.64 24.70 24.62 24.65 22.87 14,900
May 16, 2024 24.63 24.86 24.61 24.77 22.99 21,100
May 15, 2024 24.64 24.73 24.57 24.73 22.95 10,500
May 14, 2024 24.21 24.42 24.17 24.40 22.64 58,000
May 13, 2024 24.62 24.71 24.61 24.64 22.87 9,800
May 10, 2024 24.58 24.64 24.54 24.59 22.82 7,000
May 9, 2024 24.45 24.55 24.43 24.47 22.71 21,000
May 8, 2024 24.33 24.40 24.32 24.36 22.61 7,500
May 7, 2024 24.21 24.23 24.09 24.21 22.47 9,400
May 6, 2024 23.69 23.74 23.61 23.65 21.95 10,500
May 3, 2024 23.21 23.24 23.11 23.24 21.57 9,000
May 2, 2024 23.11 23.20 23.00 23.19 21.52 12,100
May 1, 2024 23.09 23.34 22.95 23.34 21.66 6,700
Apr 30, 2024 23.07 23.25 23.03 23.03 21.37 9,600
Apr 29, 2024 23.25 23.33 23.25 23.27 21.59 14,700
Apr 26, 2024 23.20 23.25 23.02 23.06 21.40 20,300
Apr 25, 2024 22.98 23.20 22.96 23.20 21.53 8,200
Apr 24, 2024 23.08 23.08 23.00 23.05 21.39 15,100
Apr 23, 2024 23.18 23.35 23.18 23.32 21.64 15,700
Apr 22, 2024 23.04 23.19 23.04 23.14 21.47 13,700
Apr 19, 2024 22.78 22.81 22.67 22.69 21.06 8,600
Apr 18, 2024 22.73 22.80 22.58 22.58 20.95 13,900
Apr 17, 2024 22.62 22.63 22.36 22.45 20.83 13,200
Apr 16, 2024 22.50 22.54 22.33 22.51 20.89 30,200
Apr 15, 2024 23.17 23.17 22.89 22.89 21.24 12,100
Apr 12, 2024 23.01 23.06 22.83 22.93 21.28 15,300
Apr 11, 2024 23.33 23.33 22.85 23.05 21.39 13,800
Apr 10, 2024 23.37 23.46 23.29 23.35 21.67 12,700
Apr 9, 2024 23.64 23.64 23.48 23.54 21.84 14,200
Apr 8, 2024 23.53 23.66 23.53 23.64 21.94 119,400
Apr 5, 2024 23.12 23.29 23.09 23.28 21.60 75,500
Apr 4, 2024 23.48 23.51 23.17 23.18 21.51 111,800
Apr 3, 2024 23.06 23.22 23.06 23.21 21.54 19,800
Apr 2, 2024 22.78 22.89 22.78 22.82 21.18 15,100
Apr 1, 2024 23.35 23.65 22.85 23.05 21.39 14,400
Mar 28, 2024 23.06 23.14 23.05 23.08 21.42 30,500
Mar 27, 2024 22.80 22.95 22.80 22.95 21.30 52,200
Mar 26, 2024 22.78 22.88 22.74 22.74 21.10 30,400
Mar 25, 2024 22.52 22.74 22.52 22.66 21.03 26,000
Mar 22, 2024 22.51 22.53 22.40 22.40 20.79 11,500
Mar 21, 2024 22.70 22.71 22.54 22.57 20.94 10,400
Mar 20, 2024 22.32 22.64 22.32 22.61 20.98 18,000
Mar 19, 2024 21.99 22.42 21.99 22.37 20.76 14,900
Mar 18, 2024 22.34 22.34 22.18 22.18 20.59 11,500
Mar 15, 2024 22.24 22.30 22.20 22.26 20.66 13,000
Mar 14, 2024 22.17 22.18 22.09 22.11 20.52 10,700
Mar 13, 2024 22.39 22.39 22.31 22.36 20.75 15,300
Mar 12, 2024 22.33 22.47 22.29 22.47 20.85 25,100
Mar 11, 2024 22.21 22.32 22.18 22.32 20.71 14,400
Mar 8, 2024 22.31 22.31 22.13 22.15 20.55 30,800
Mar 7, 2024 22.08 22.16 22.08 22.15 20.55 56,100
Mar 6, 2024 21.53 21.88 21.52 21.78 20.21 60,400
Mar 5, 2024 21.36 21.50 21.36 21.40 19.86 21,100
Mar 4, 2024 21.34 21.43 21.29 21.37 19.83 15,200
Mar 1, 2024 21.58 21.63 21.48 21.50 19.95 29,000
Feb 29, 2024 22.38 22.42 22.16 22.21 20.61 87,000
Feb 28, 2024 20.50 20.68 20.50 20.60 19.12 21,900
Feb 27, 2024 20.38 20.50 20.36 20.46 18.98 74,600
Feb 26, 2024 20.23 20.29 20.22 20.24 18.78 14,000
Feb 23, 2024 20.24 20.44 20.24 20.33 18.87 9,000
Feb 22, 2024 20.46 20.48 20.35 20.43 18.96 20,400
Feb 21, 2024 20.26 20.31 20.19 20.29 18.83 10,700
Feb 20, 2024 20.13 20.26 20.13 20.26 18.80 17,900
Feb 16, 2024 20.11 20.21 20.03 20.07 18.62 27,200
Feb 15, 2024 20.27 20.41 20.25 20.40 18.93 13,400
Feb 14, 2024 20.05 20.09 20.01 20.09 18.64 18,000
Feb 13, 2024 19.97 20.04 19.78 19.88 18.45 25,900
Feb 12, 2024 19.82 20.06 19.82 19.95 18.51 12,400
Feb 9, 2024 19.65 19.82 19.58 19.79 18.36 23,700
Feb 8, 2024 19.69 19.73 19.61 19.68 18.26 31,800
Feb 7, 2024 19.90 19.90 19.70 19.74 18.32 23,400
Feb 6, 2024 20.12 20.21 20.08 20.15 18.70 46,900
Feb 5, 2024 20.23 20.30 20.18 20.24 18.78 40,600
Feb 2, 2024 20.47 20.51 20.40 20.51 19.03 13,800
Feb 1, 2024 20.47 20.48 20.29 20.45 18.98 17,600
Jan 31, 2024 20.69 20.71 20.41 20.42 18.95 14,200
Jan 30, 2024 20.59 20.60 20.54 20.58 19.09 20,600
Jan 29, 2024 20.52 20.64 20.47 20.59 19.11 63,300
Jan 26, 2024 20.50 20.59 20.49 20.49 19.01 13,200
Jan 25, 2024 20.59 20.59 20.30 20.43 18.96 24,500
Jan 24, 2024 20.59 20.66 20.47 20.47 19.00 11,200
Jan 23, 2024 20.26 20.31 20.19 20.31 18.85 12,500
Jan 22, 2024 20.45 20.47 20.34 20.35 18.88 28,300
Jan 19, 2024 20.19 20.33 20.14 20.33 18.87 24,800
Jan 18, 2024 20.15 20.25 20.08 20.25 18.79 20,600
Jan 17, 2024 19.96 20.07 19.92 20.07 18.62 28,200
Jan 16, 2024 19.98 20.17 19.95 20.13 18.68 74,100
Jan 12, 2024 20.38 20.46 20.32 20.35 18.88 58,200
Jan 11, 2024 20.60 20.60 20.36 20.52 19.04 590,900
Jan 10, 2024 20.64 20.92 20.56 20.76 19.27 491,400
Jan 9, 2024 20.02 21.24 19.91 21.15 19.63 346,400
Jan 8, 2024 20.27 20.44 20.27 20.44 18.97 352,100
Jan 5, 2024 20.15 20.38 20.15 20.27 18.81 669,000
Jan 4, 2024 20.15 20.23 20.05 20.06 18.62 311,200
Jan 3, 2024 19.85 19.93 19.80 19.89 18.45 128,700
Jan 2, 2024 19.91 20.04 19.91 20.04 18.60 52,200
Dec 29, 2023 19.78 19.78 19.69 19.74 18.32 22,300
Dec 28, 2023 19.83 19.93 19.79 19.79 18.36 15,200
Dec 27, 2023 19.70 19.89 19.70 19.87 18.44 128,000
Dec 26, 2023 19.58 19.68 19.53 19.61 18.20 36,300
Dec 22, 2023 19.42 19.50 19.41 19.43 18.03 21,700
Dec 21, 2023 19.31 19.39 19.25 19.36 17.97 104,300
Dec 20, 2023 19.27 19.38 19.17 19.19 17.81 100,600
Dec 19, 2023 19.33 19.50 19.33 19.48 18.08 142,500
Dec 18, 2023 19.28 19.36 19.24 19.31 17.92 16,100
Dec 15, 2023 19.44 19.51 19.31 19.34 17.95 54,000
Dec 14, 2023 19.58 19.63 19.50 19.56 18.15 52,200
Dec 13, 2023 19.13 19.42 19.00 19.42 18.02 111,500
Dec 12, 2023 18.95 19.15 18.95 19.14 17.76 148,900
Dec 11, 2023 18.95 19.08 18.95 19.05 17.68 32,800
Dec 8, 2023 19.03 19.11 19.03 19.11 17.74 18,100
Dec 7, 2023 19.03 19.11 19.01 19.08 17.71 38,700
Dec 6, 2023 19.01 19.05 18.88 18.88 17.52 14,300
Dec 5, 2023 18.91 18.97 18.88 18.88 17.52 29,000
Dec 4, 2023 18.98 18.99 18.91 18.93 17.57 23,300
Dec 1, 2023 18.73 19.00 18.72 18.93 17.57 48,000
Nov 30, 2023 19.05 19.05 18.90 18.99 17.62 41,100
Nov 29, 2023 17.34 18.59 17.32 18.30 16.98 251,800
Nov 28, 2023 17.32 17.48 17.30 17.41 16.15 29,400
Nov 27, 2023 17.39 17.46 17.39 17.46 16.20 29,400
Nov 24, 2023 17.42 17.52 17.42 17.49 16.23 12,500
Nov 22, 2023 17.22 17.25 17.16 17.21 15.97 22,600
Nov 21, 2023 17.32 17.36 17.24 17.26 16.02 53,900
Nov 20, 2023 17.40 17.51 17.36 17.50 16.24 41,700
Nov 17, 2023 17.37 17.47 17.33 17.45 16.19 126,800
Nov 16, 2023 17.33 17.35 17.24 17.28 16.04 24,200
Nov 15, 2023 17.23 17.25 17.17 17.17 15.93 36,400
Nov 14, 2023 17.06 17.16 17.06 17.14 15.91 26,300
Nov 13, 2023 16.72 16.82 16.72 16.80 15.59 52,700
Nov 10, 2023 16.42 16.62 16.38 16.59 15.39 141,700
Nov 9, 2023 16.78 16.78 16.57 16.60 15.40 32,500
Nov 8, 2023 16.53 16.63 16.53 16.60 15.41 29,900
Nov 7, 2023 16.54 16.60 16.49 16.55 15.36 24,300
Nov 6, 2023 16.71 16.73 16.64 16.68 15.48 46,300
Nov 3, 2023 16.71 16.75 16.56 16.66 15.46 32,700
Nov 2, 2023 16.27 16.34 16.20 16.29 15.12 44,700
Nov 1, 2023 15.95 15.98 15.79 15.94 14.80 51,300

Related Tickers