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 (%)
Oct 31, 2008 6.445 6.767 6.284 6.445 381,510 -0.02(-0.28%)
Oct 30, 2008 6.615 6.615 6.257 6.463 445,167 +0.05(+0.84%)
Oct 29, 2008 6.463 6.803 6.151 6.409 419,592 +0.01(+0.14%)
Oct 28, 2008 6.731 6.812 6.141 6.400 239,775 -0.22(-3.37%)
Oct 27, 2008 6.892 7.258 6.427 6.624 283,529 -0.28(-4.02%)
Oct 24, 2008 7.071 7.115 6.704 6.901 180,213 -0.72(-9.50%)
Oct 23, 2008 7.822 8.063 7.428 7.625 97,713 -0.12(-1.50%)
Oct 22, 2008 7.840 7.857 7.491 7.741 319,927 -0.21(-2.59%)
Oct 21, 2008 7.688 8.179 7.688 7.947 209,565 +0.16(+2.07%)
Oct 20, 2008 7.723 8.063 7.482 7.786 332,585 +0.20(+2.59%)
Oct 17, 2008 7.848 8.304 7.491 7.589 253,902 -0.34(-4.28%)
Oct 16, 2008 7.688 8.519 7.303 7.929 389,253 +0.33(+4.35%)
Oct 15, 2008 8.295 8.295 7.589 7.598 330,121 -0.76(-9.09%)
Oct 14, 2008 8.438 8.930 7.607 8.358 245,441 +0.13(+1.63%)
Oct 13, 2008 8.787 8.850 7.661 8.224 420,185 -0.47(-5.45%)
Oct 10, 2008 9.243 9.243 7.321 8.698 319,022 -0.66(-7.07%)
Oct 09, 2008 10.86 10.99 9.332 9.359 200,026 -1.37(-12.75%)
Oct 08, 2008 10.91 11.08 10.19 10.73 297,077 -0.29(-2.60%)
Oct 07, 2008 11.84 11.89 10.74 11.01 275,131 -0.64(-5.52%)
Oct 06, 2008 11.34 11.75 10.73 11.66 335,752 +0.93(+8.67%)
Oct 03, 2008 11.08 11.44 10.73 10.73 109,786 -0.21(-1.88%)
Oct 02, 2008 11.84 11.84 10.74 10.93 209,836 -0.79(-6.71%)
Oct 01, 2008 11.34 11.90 10.83 11.72 169,714 +0.23(+2.02%)
Sep 30, 2008 11.25 11.73 11.17 11.49 168,794 +0.25(+2.23%)
Sep 29, 2008 11.93 12.18 11.18 11.24 175,682 -0.83(-6.89%)
Sep 26, 2008 12.15 12.15 11.66 12.07 81,781 -0.25(-2.03%)
Sep 25, 2008 12.25 12.60 11.66 12.32 122,750 +0.13(+1.10%)
Sep 24, 2008 12.30 12.48 11.67 12.18 112,789 +0.00(+0.00%)
Sep 23, 2008 13.18 13.30 11.78 12.18 148,347 -1.05(-7.97%)
Sep 22, 2008 13.47 13.49 12.59 13.24 178,397 -0.10(-0.74%)
Sep 19, 2008 13.60 14.96 12.60 13.34 408,657 +0.64(+5.07%)
Sep 18, 2008 11.48 12.90 11.45 12.69 277,935 +1.39(+12.25%)
Sep 17, 2008 13.05 13.18 10.80 11.31 401,350 -1.88(-14.24%)
Sep 16, 2008 13.43 14.30 11.78 13.19 243,487 -0.51(-3.72%)
Sep 15, 2008 13.52 14.22 13.45 13.69 164,675 -0.48(-3.40%)
Sep 12, 2008 13.83 14.82 13.70 14.18 333,509 +0.24(+1.73%)
Sep 11, 2008 13.42 13.99 13.30 13.94 227,791 +0.37(+2.70%)
Sep 10, 2008 13.28 13.87 12.61 13.57 111,619 +0.40(+3.05%)
Sep 09, 2008 13.45 14.17 13.13 13.17 291,121 -0.25(-1.87%)
Sep 08, 2008 13.02 13.85 12.44 13.42 276,936 +0.41(+3.16%)
Sep 05, 2008 13.19 13.54 12.62 13.01 232,180 -0.56(-4.15%)
Sep 04, 2008 14.14 14.14 12.91 13.57 182,203 -0.68(-4.77%)
Sep 03, 2008 14.37 14.70 14.19 14.25 141,573 -0.15(-1.06%)
Sep 02, 2008 15.00 15.42 14.18 14.40 273,989 -0.28(-1.89%)
Aug 29, 2008 14.96 14.96 14.53 14.68 119,291 -0.37(-2.44%)
Aug 28, 2008 15.12 15.20 14.74 15.04 217,154 +0.04(+0.30%)
Aug 27, 2008 14.78 15.16 14.71 15.00 155,842 +0.25(+1.70%)
Aug 26, 2008 15.01 15.20 14.64 14.75 135,361 -0.26(-1.73%)
Aug 25, 2008 14.66 15.30 14.53 15.01 292,931 +0.44(+3.01%)
Aug 22, 2008 14.14 14.77 13.99 14.57 142,860 -0.21(-1.45%)
Aug 21, 2008 14.87 15.02 14.72 14.79 165,597 -0.32(-2.13%)
Aug 20, 2008 14.96 15.19 14.30 15.11 169,158 +0.11(+0.71%)
Aug 19, 2008 14.98 15.10 14.73 15.00 160,991 +0.00(+0.00%)
Aug 18, 2008 15.18 15.21 14.88 15.00 227,518 -0.18(-1.18%)
Aug 15, 2008 15.20 15.53 14.92 15.18 208,153 +0.09(+0.59%)
Aug 14, 2008 15.12 15.16 14.87 15.09 172,692 +0.07(+0.48%)
Aug 13, 2008 15.02 15.15 14.78 15.02 237,995 +0.04(+0.24%)
Aug 12, 2008 15.12 15.19 14.79 14.98 304,267 -0.12(-0.77%)
Aug 11, 2008 14.35 15.20 14.31 15.10 387,245 +0.70(+4.84%)
Aug 08, 2008 13.63 14.55 13.63 14.40 380,784 +0.67(+4.88%)
Aug 07, 2008 13.26 14.03 13.23 13.73 599,702 -0.28(-1.98%)
Aug 06, 2008 13.33 14.25 13.23 14.01 316,801 +0.78(+5.88%)
Aug 05, 2008 13.27 13.61 13.07 13.23 350,401 -0.04(-0.27%)
Aug 04, 2008 12.60 13.64 12.47 13.27 534,447 +0.78(+6.23%)
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.