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 )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 8.385 8.385 8.179 8.278 25,012 -0.10(-1.17%)
Jan 30, 2013 8.581 8.656 8.349 8.376 15,394 -0.25(-2.90%)
Jan 29, 2013 8.653 8.707 8.499 8.626 31,206 -0.01(-0.10%)
Jan 28, 2013 8.403 8.707 8.403 8.635 23,017 +0.23(+2.77%)
Jan 25, 2013 8.438 8.532 8.251 8.403 28,808 +0.00(+0.00%)
Jan 24, 2013 8.716 8.716 8.165 8.403 33,268 -0.29(-3.29%)
Jan 23, 2013 8.778 8.850 8.581 8.689 31,764 -0.07(-0.82%)
Jan 22, 2013 8.295 8.832 8.152 8.760 50,096 +0.55(+6.75%)
Jan 18, 2013 7.965 8.412 7.965 8.206 35,396 +0.21(+2.68%)
Jan 17, 2013 7.965 8.126 7.920 7.991 29,071 +0.06(+0.79%)
Jan 16, 2013 8.090 8.090 7.866 7.929 38,414 -0.21(-2.53%)
Jan 15, 2013 8.197 8.313 8.045 8.135 16,212 -0.09(-1.09%)
Jan 14, 2013 8.242 8.447 8.152 8.224 19,140 -0.02(-0.22%)
Jan 11, 2013 8.617 8.617 8.188 8.242 30,263 -0.35(-4.06%)
Jan 10, 2013 8.412 8.671 8.269 8.590 38,975 +0.23(+2.78%)
Jan 09, 2013 8.617 8.617 8.278 8.358 20,152 -0.26(-3.01%)
Jan 08, 2013 8.260 8.760 8.149 8.617 34,589 +0.38(+4.56%)
Jan 07, 2013 8.635 8.635 8.112 8.242 29,718 -0.51(-5.82%)
Jan 04, 2013 8.421 8.850 8.331 8.751 29,994 +0.38(+4.59%)
Jan 03, 2013 8.492 8.492 8.322 8.367 34,591 -0.10(-1.16%)
Jan 02, 2013 8.278 8.483 8.188 8.465 75,813 +0.28(+3.38%)
Dec 31, 2012 8.126 8.260 8.045 8.188 29,888 +0.08(+0.99%)
Dec 28, 2012 7.974 8.233 7.974 8.108 19,693 +0.09(+1.11%)
Dec 27, 2012 8.009 8.081 7.991 8.018 28,627 -0.01(-0.11%)
Dec 26, 2012 8.126 8.126 7.991 8.027 33,762 -0.04(-0.55%)
Dec 24, 2012 8.126 8.135 8.018 8.072 13,028 -0.07(-0.88%)
Dec 21, 2012 8.260 8.260 7.911 8.143 151,704 -0.15(-1.83%)
Dec 20, 2012 8.179 8.367 8.126 8.295 54,237 +0.15(+1.87%)
Dec 19, 2012 7.965 8.179 7.884 8.143 72,212 +0.16(+2.02%)
Dec 18, 2012 7.598 8.000 7.598 7.983 86,032 +0.31(+4.08%)
Dec 17, 2012 7.750 7.750 7.625 7.670 46,663 -0.02(-0.23%)
Dec 14, 2012 7.509 7.795 7.509 7.688 32,964 +0.13(+1.78%)
Dec 13, 2012 7.607 7.795 7.518 7.553 33,402 -0.08(-1.05%)
Dec 12, 2012 7.750 7.750 7.589 7.634 43,242 -0.07(-0.93%)
Dec 11, 2012 7.634 7.822 7.465 7.705 59,931 +0.11(+1.41%)
Dec 10, 2012 7.348 7.598 7.339 7.598 38,027 +0.29(+4.04%)
Dec 07, 2012 7.393 7.393 7.250 7.303 29,499 -0.04(-0.61%)
Dec 06, 2012 7.321 7.366 7.115 7.348 25,065 -0.01(-0.12%)
Dec 05, 2012 7.410 7.464 7.232 7.357 15,431 -0.04(-0.60%)
Dec 04, 2012 7.464 7.571 7.384 7.402 15,423 +0.14(+1.97%)
Nov 30, 2012 7.151 7.321 7.124 7.258 37,972 +0.11(+1.50%)
Nov 29, 2012 7.151 7.267 7.115 7.151 69,959 +0.01(+0.13%)
Nov 28, 2012 7.053 7.205 6.901 7.142 28,354 +0.04(+0.50%)
Nov 27, 2012 7.151 7.285 6.937 7.107 35,395 -0.04(-0.50%)
Nov 26, 2012 7.178 7.241 7.115 7.142 27,911 -0.10(-1.36%)
Nov 23, 2012 6.883 7.250 6.838 7.241 41,359 +0.39(+5.74%)
Nov 21, 2012 6.785 6.847 6.660 6.847 14,760 +0.06(+0.92%)
Nov 20, 2012 6.660 6.829 6.588 6.785 19,507 +0.13(+1.88%)
Nov 19, 2012 6.597 6.686 6.543 6.660 50,540 +0.11(+1.64%)
Nov 16, 2012 6.561 6.597 6.338 6.552 77,643 -0.03(-0.41%)
Nov 15, 2012 6.874 6.892 6.579 6.579 63,076 -0.31(-4.54%)
Nov 14, 2012 6.838 7.017 6.803 6.892 88,640 +0.05(+0.78%)
Nov 13, 2012 6.740 6.883 6.525 6.838 51,971 +0.07(+1.06%)
Nov 12, 2012 6.534 7.151 6.534 6.767 41,627 +0.28(+4.27%)
Nov 09, 2012 6.758 6.776 6.320 6.490 145,813 -0.34(-4.97%)
Nov 08, 2012 6.257 7.339 6.168 6.829 173,339 -0.45(-6.14%)
Nov 07, 2012 7.321 7.393 7.133 7.276 121,162 -0.13(-1.69%)
Nov 06, 2012 7.428 7.509 7.366 7.402 71,373 +0.01(+0.12%)
Nov 05, 2012 7.402 7.491 7.357 7.393 45,370 +0.03(+0.36%)
Nov 02, 2012 7.527 7.598 7.366 7.366 54,087 -0.16(-2.14%)
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.