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 (%)
Dec 30, 2022 1.370 1.510 1.370 1.500 249,470 +0.10(+7.14%)
Dec 29, 2022 1.290 1.410 1.280 1.400 280,633 +0.11(+8.53%)
Dec 28, 2022 1.400 1.400 1.250 1.290 396,558 -0.10(-7.19%)
Dec 27, 2022 1.440 1.450 1.380 1.390 363,291 -0.06(-4.14%)
Dec 23, 2022 1.400 1.500 1.400 1.450 358,701 +0.02(+1.40%)
Dec 22, 2022 1.580 1.620 1.380 1.430 470,044 -0.14(-8.92%)
Dec 21, 2022 1.610 1.640 1.550 1.570 185,126 -0.04(-2.48%)
Dec 20, 2022 1.610 1.650 1.600 1.610 96,552 -0.01(-0.62%)
Dec 19, 2022 1.650 1.700 1.570 1.620 130,686 -0.03(-1.82%)
Dec 16, 2022 1.670 1.700 1.579 1.650 245,179 -0.04(-2.37%)
Dec 15, 2022 1.700 1.760 1.670 1.690 78,934 -0.05(-2.87%)
Dec 14, 2022 1.770 1.790 1.714 1.740 72,748 -0.03(-1.69%)
Dec 13, 2022 1.820 1.860 1.770 1.770 124,212 -0.03(-1.67%)
Dec 12, 2022 1.670 1.830 1.670 1.800 154,589 +0.12(+7.14%)
Dec 09, 2022 1.700 1.700 1.600 1.680 355,215 +0.01(+0.60%)
Dec 08, 2022 1.730 1.750 1.640 1.670 175,615 -0.06(-3.47%)
Dec 07, 2022 1.780 1.790 1.710 1.730 114,399 -0.05(-2.81%)
Dec 06, 2022 1.800 1.830 1.770 1.780 64,103 -0.04(-2.47%)
Dec 05, 2022 1.790 1.870 1.770 1.825 216,289 +0.04(+2.53%)
Dec 02, 2022 1.850 1.890 1.720 1.780 211,770 -0.09(-4.81%)
Dec 01, 2022 1.900 1.910 1.860 1.870 31,374 -0.04(-2.09%)
Nov 30, 2022 1.950 1.970 1.850 1.910 161,293 -0.02(-1.04%)
Nov 29, 2022 1.950 2.010 1.900 1.930 489,178 +0.05(+2.66%)
Nov 28, 2022 1.950 2.010 1.860 1.880 213,506 -0.09(-4.33%)
Nov 25, 2022 1.990 2.000 1.930 1.965 227,103 +0.02(+0.77%)
Nov 23, 2022 1.930 1.980 1.920 1.950 197,437 +0.00(+0.00%)
Nov 22, 2022 1.970 2.010 1.910 1.950 181,509 +0.00(+0.00%)
Nov 21, 2022 1.920 2.130 1.870 1.950 679,608 +0.00(+0.00%)
Nov 18, 2022 1.980 2.000 1.860 1.950 232,823 +0.05(+2.63%)
Nov 17, 2022 1.930 1.980 1.830 1.900 153,489 -0.05(-2.56%)
Nov 16, 2022 1.960 1.970 1.860 1.950 144,656 -0.01(-0.51%)
Nov 15, 2022 2.020 2.020 1.910 1.960 175,919 +0.01(+0.51%)
Nov 14, 2022 1.950 1.990 1.910 1.950 200,782 +0.01(+0.52%)
Nov 11, 2022 1.940 2.100 1.920 1.940 297,287 +0.00(+0.00%)
Nov 10, 2022 1.950 2.040 1.900 1.940 214,432 +0.02(+1.04%)
Nov 09, 2022 1.970 1.970 1.820 1.920 58,370 -0.08(-4.00%)
Nov 08, 2022 2.060 2.070 1.980 2.000 20,544 -0.07(-3.38%)
Nov 07, 2022 2.040 2.090 1.955 2.070 54,295 +0.06(+2.99%)
Nov 04, 2022 2.040 2.070 1.950 2.010 137,870 -0.03(-1.47%)
Nov 03, 2022 2.110 2.110 1.990 2.040 155,438 -0.05(-2.39%)
Nov 02, 2022 2.550 2.570 2.030 2.090 172,111 -0.46(-17.88%)
Nov 01, 2022 2.590 2.630 2.361 2.545 300,798 +0.05(+2.21%)
Oct 31, 2022 2.300 2.524 2.300 2.490 232,705 +0.16(+6.87%)
Oct 28, 2022 2.230 2.330 2.220 2.330 93,727 +0.08(+3.56%)
Oct 27, 2022 2.240 2.320 2.220 2.250 106,596 +0.01(+0.45%)
Oct 26, 2022 2.150 2.284 2.149 2.240 167,576 +0.07(+3.23%)
Oct 25, 2022 2.050 2.180 2.040 2.170 109,853 +0.08(+3.83%)
Oct 24, 2022 1.940 2.100 1.940 2.090 207,469 +0.09(+4.50%)
Oct 21, 2022 1.905 2.050 1.865 2.000 83,477 +0.04(+2.04%)
Oct 20, 2022 1.945 2.000 1.945 1.960 45,679 +0.00(+0.00%)
Oct 19, 2022 1.890 1.970 1.880 1.960 113,310 +0.03(+1.82%)
Oct 18, 2022 1.860 1.940 1.860 1.925 95,579 +0.08(+4.62%)
Oct 17, 2022 1.841 1.873 1.800 1.840 56,359 +0.02(+1.10%)
Oct 14, 2022 1.770 1.820 1.710 1.820 37,375 +0.07(+4.00%)
Oct 13, 2022 1.700 1.800 1.700 1.750 32,814 -0.01(-0.57%)
Oct 12, 2022 1.760 1.790 1.700 1.760 70,590 +0.00(+0.00%)
Oct 11, 2022 1.798 1.890 1.743 1.760 46,630 +0.00(+0.00%)
Oct 10, 2022 1.780 1.843 1.680 1.760 121,805 +0.04(+2.33%)
Oct 07, 2022 1.660 1.750 1.620 1.720 620,694 +0.02(+1.18%)
Oct 06, 2022 1.700 1.720 1.630 1.700 85,220 +0.02(+1.19%)
Oct 05, 2022 1.680 1.820 1.645 1.680 214,323 -0.04(-2.33%)
Oct 04, 2022 1.700 1.810 1.680 1.720 166,019 +0.02(+1.18%)
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.