Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NN Inc (NQ: NNBR )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 3.520 3.563 3.360 3.490 128,870 +0.09(+2.65%)
Aug 14, 2024 3.420 3.480 3.290 3.400 106,613 -0.01(-0.29%)
Aug 13, 2024 3.350 3.450 3.340 3.410 55,384 +0.10(+3.02%)
Aug 12, 2024 3.370 3.570 3.210 3.310 116,013 -0.04(-1.19%)
Aug 09, 2024 3.390 3.410 3.290 3.350 64,137 -0.02(-0.59%)
Aug 08, 2024 3.360 3.405 3.100 3.370 206,249 +0.05(+1.51%)
Aug 07, 2024 3.430 3.455 3.290 3.320 108,963 -0.04(-1.19%)
Aug 06, 2024 3.360 3.388 3.260 3.360 126,352 +0.00(+0.15%)
Aug 05, 2024 3.310 3.470 3.165 3.355 187,130 -0.21(-5.76%)
Aug 02, 2024 3.580 3.620 3.466 3.560 139,152 -0.19(-5.07%)
Aug 01, 2024 3.920 3.920 3.570 3.750 176,168 -0.17(-4.34%)
Jul 31, 2024 3.930 4.080 3.800 3.920 132,588 +0.04(+1.03%)
Jul 30, 2024 3.790 3.905 3.621 3.880 176,178 +0.09(+2.37%)
Jul 29, 2024 4.080 4.200 3.760 3.790 149,028 -0.29(-7.11%)
Jul 26, 2024 3.980 4.090 3.800 4.080 161,942 +0.18(+4.62%)
Jul 25, 2024 3.690 3.940 3.675 3.900 151,114 +0.20(+5.41%)
Jul 24, 2024 4.010 4.010 3.690 3.700 87,818 -0.31(-7.73%)
Jul 23, 2024 3.830 4.030 3.760 4.010 154,452 +0.13(+3.35%)
Jul 22, 2024 3.710 3.940 3.650 3.880 111,152 +0.19(+5.15%)
Jul 19, 2024 3.770 3.890 3.640 3.690 128,504 -0.06(-1.73%)
Jul 18, 2024 3.890 4.010 3.690 3.755 110,255 -0.14(-3.59%)
Jul 17, 2024 3.940 4.050 3.830 3.895 190,971 -0.10(-2.38%)
Jul 16, 2024 3.670 4.020 3.670 3.990 320,477 +0.31(+8.42%)
Jul 15, 2024 3.460 3.710 3.460 3.680 159,652 +0.26(+7.60%)
Jul 12, 2024 3.390 3.520 3.370 3.420 154,200 +0.06(+1.79%)
Jul 11, 2024 3.070 3.380 3.000 3.360 185,065 +0.36(+12.00%)
Jul 10, 2024 3.000 3.020 2.940 3.000 79,758 +0.00(+0.00%)
Jul 09, 2024 3.000 3.080 2.975 3.000 165,704 -0.02(-0.66%)
Jul 08, 2024 3.020 3.040 2.970 3.020 134,279 +0.03(+1.00%)
Jul 05, 2024 2.990 3.065 2.960 2.990 351,437 -0.04(-1.32%)
Jul 03, 2024 3.040 3.086 3.000 3.030 102,118 +0.03(+1.00%)
Jul 02, 2024 2.990 3.020 2.950 3.000 193,683 +0.00(+0.00%)
Jul 01, 2024 3.000 3.100 2.990 3.000 221,200 +0.00(+0.00%)
Jun 28, 2024 3.040 3.160 3.000 3.000 6,094,552 -0.04(-1.32%)
Jun 27, 2024 3.040 3.240 2.925 3.040 384,005 +0.00(+0.00%)
Jun 26, 2024 2.960 3.070 2.840 3.040 452,296 +0.04(+1.33%)
Jun 25, 2024 3.010 3.040 2.960 3.000 233,995 +0.00(+0.00%)
Jun 24, 2024 2.920 3.030 2.900 3.000 269,789 +0.02(+0.67%)
Jun 21, 2024 3.080 3.099 2.980 2.980 223,550 -0.08(-2.61%)
Jun 20, 2024 3.050 3.120 3.030 3.060 163,814 +0.00(+0.00%)
Jun 18, 2024 3.080 3.150 2.990 3.060 175,689 +0.00(+0.00%)
Jun 17, 2024 3.000 3.080 2.980 3.060 130,636 +0.06(+2.00%)
Jun 14, 2024 2.970 3.020 2.960 3.000 127,360 +0.00(+0.00%)
Jun 13, 2024 2.970 3.030 2.947 3.000 132,975 +0.00(+0.00%)
Jun 12, 2024 3.050 3.140 2.980 3.000 119,734 +0.00(+0.00%)
Jun 11, 2024 3.070 3.110 2.980 3.000 114,996 -0.06(-1.96%)
Jun 10, 2024 3.010 3.120 3.000 3.060 150,054 +0.04(+1.32%)
Jun 07, 2024 2.950 3.050 2.950 3.020 95,842 +0.02(+0.67%)
Jun 06, 2024 3.060 3.080 2.950 3.000 185,177 -0.06(-1.96%)
Jun 05, 2024 2.990 3.070 2.980 3.060 114,667 -0.01(-0.33%)
Jun 04, 2024 3.070 3.080 2.945 3.070 147,385 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.