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 )

3.060 +0.060 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2005 8.903 9.028 8.850 8.885 67,460 -0.02(-0.20%)
Nov 29, 2005 8.948 9.028 8.805 8.903 45,902 -0.02(-0.20%)
Nov 28, 2005 9.100 9.234 8.921 8.921 31,851 -0.20(-2.16%)
Nov 25, 2005 9.270 9.270 9.028 9.118 5,734 -0.02(-0.20%)
Nov 23, 2005 9.100 9.180 9.073 9.136 16,838 -0.03(-0.29%)
Nov 22, 2005 9.028 9.198 9.028 9.162 22,291 +0.10(+1.08%)
Nov 21, 2005 9.038 9.261 8.957 9.064 32,778 -0.04(-0.39%)
Nov 18, 2005 9.404 9.404 9.028 9.100 44,420 -0.15(-1.64%)
Nov 17, 2005 9.189 9.323 9.055 9.252 35,951 +0.05(+0.58%)
Nov 16, 2005 9.431 9.431 9.037 9.198 36,484 -0.29(-3.11%)
Nov 15, 2005 9.681 9.690 9.431 9.493 23,419 -0.23(-2.39%)
Nov 14, 2005 9.708 9.806 9.645 9.726 25,671 +0.02(+0.18%)
Nov 11, 2005 9.815 9.957 9.690 9.708 22,377 -0.08(-0.82%)
Nov 10, 2005 9.833 9.833 9.592 9.788 49,707 +0.00(+0.00%)
Nov 09, 2005 9.766 9.824 9.627 9.788 50,253 +0.08(+0.83%)
Nov 08, 2005 9.538 9.824 9.529 9.708 40,185 +0.11(+1.12%)
Nov 07, 2005 9.511 9.663 9.457 9.601 31,765 +0.16(+1.70%)
Nov 04, 2005 9.601 9.618 9.377 9.440 14,429 -0.07(-0.75%)
Nov 03, 2005 9.609 9.752 9.422 9.511 35,875 -0.08(-0.84%)
Nov 02, 2005 9.216 9.618 9.216 9.592 115,546 +0.30(+3.27%)
Nov 01, 2005 9.279 9.404 9.055 9.288 155,334 -0.09(-0.95%)
Oct 31, 2005 9.341 9.466 9.162 9.377 44,172 -0.01(-0.10%)
Oct 28, 2005 9.395 9.511 9.359 9.386 57,770 +0.03(+0.29%)
Oct 27, 2005 9.574 9.636 9.359 9.359 47,596 -0.28(-2.88%)
Oct 26, 2005 9.672 9.699 9.484 9.636 44,591 +0.05(+0.56%)
Oct 25, 2005 9.520 9.690 9.475 9.583 21,869 -0.03(-0.28%)
Oct 24, 2005 9.449 9.618 9.404 9.609 34,256 +0.21(+2.19%)
Oct 21, 2005 9.136 9.574 9.064 9.404 58,091 +0.22(+2.43%)
Oct 20, 2005 9.511 9.583 8.876 9.180 103,985 -0.36(-3.75%)
Oct 19, 2005 9.806 9.887 8.948 9.538 115,682 -0.36(-3.61%)
Oct 18, 2005 10.65 10.65 9.627 9.896 138,722 -0.68(-6.42%)
Oct 17, 2005 10.60 10.73 10.50 10.57 27,233 -0.12(-1.09%)
Oct 14, 2005 10.66 10.70 10.48 10.69 28,443 +0.13(+1.27%)
Oct 13, 2005 10.57 10.74 10.27 10.56 39,003 -0.11(-1.01%)
Oct 12, 2005 10.40 10.73 10.28 10.66 38,404 +0.24(+2.32%)
Oct 11, 2005 10.56 10.66 10.32 10.42 65,290 -0.04(-0.34%)
Oct 10, 2005 10.60 10.60 10.38 10.46 17,039 -0.14(-1.35%)
Oct 07, 2005 10.10 10.66 10.10 10.60 38,580 +0.62(+6.18%)
Oct 06, 2005 9.896 10.04 9.833 9.985 25,039 +0.16(+1.64%)
Oct 05, 2005 10.39 10.39 9.761 9.824 26,721 -0.57(-5.50%)
Oct 04, 2005 10.49 10.67 10.40 10.40 41,289 -0.20(-1.86%)
Oct 03, 2005 10.65 10.79 10.52 10.59 40,024 -0.13(-1.17%)
Sep 30, 2005 10.54 10.87 10.36 10.72 32,436 +0.08(+0.76%)
Sep 29, 2005 10.54 10.64 10.31 10.64 44,090 +0.02(+0.17%)
Sep 28, 2005 10.71 10.71 10.41 10.62 43,447 -0.22(-2.06%)
Sep 27, 2005 10.88 10.92 10.57 10.84 56,382 +0.04(+0.41%)
Sep 26, 2005 10.95 10.95 10.41 10.80 35,689 -0.03(-0.25%)
Sep 23, 2005 10.83 10.95 10.46 10.83 29,131 +0.04(+0.33%)
Sep 22, 2005 10.79 10.89 10.29 10.79 18,489 +0.29(+2.81%)
Sep 21, 2005 10.61 10.64 10.30 10.49 46,912 -0.20(-1.84%)
Sep 20, 2005 10.83 10.86 10.62 10.69 22,716 -0.05(-0.50%)
Sep 19, 2005 10.98 10.98 10.71 10.74 8,128 -0.29(-2.67%)
Sep 16, 2005 10.63 11.04 10.27 11.04 101,448 +0.51(+4.84%)
Sep 15, 2005 10.55 10.71 10.31 10.53 81,466 +0.07(+0.68%)
Sep 14, 2005 10.81 10.83 10.39 10.46 28,079 -0.28(-2.58%)
Sep 13, 2005 10.94 10.94 10.66 10.74 17,268 -0.31(-2.83%)
Sep 12, 2005 10.70 11.07 10.67 11.05 26,366 +0.27(+2.49%)
Sep 09, 2005 10.77 10.92 10.68 10.78 19,386 +0.06(+0.58%)
Sep 08, 2005 10.83 10.83 10.51 10.72 34,841 -0.18(-1.64%)
Sep 07, 2005 10.58 11.02 10.58 10.90 13,846 +0.23(+2.18%)
Sep 06, 2005 10.51 11.08 10.51 10.66 56,236 +0.05(+0.51%)
Sep 02, 2005 10.61 10.90 10.54 10.61 26,398 +0.02(+0.17%)
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.