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 29, 2023 4.200 4.200 3.890 4.000 140,702 -0.27(-6.32%)
Dec 28, 2023 4.090 4.350 3.943 4.270 184,475 +0.18(+4.40%)
Dec 27, 2023 4.160 4.160 3.860 4.090 209,890 -0.01(-0.24%)
Dec 26, 2023 3.740 4.100 3.570 4.100 220,235 +0.43(+11.72%)
Dec 22, 2023 3.470 3.750 3.450 3.670 284,452 +0.28(+8.26%)
Dec 21, 2023 3.230 3.550 3.150 3.390 218,566 +0.23(+7.28%)
Dec 20, 2023 3.090 3.250 3.050 3.160 192,084 +0.17(+5.69%)
Dec 19, 2023 2.930 3.000 2.920 2.990 85,217 +0.06(+2.05%)
Dec 18, 2023 3.060 3.120 2.930 2.930 92,819 -0.13(-4.25%)
Dec 15, 2023 2.956 3.140 2.953 3.060 112,246 +0.07(+2.34%)
Dec 14, 2023 3.000 3.090 2.970 2.990 51,081 +0.00(+0.00%)
Dec 13, 2023 2.990 3.020 2.913 2.990 85,635 +0.03(+1.01%)
Dec 12, 2023 2.970 3.040 2.954 2.960 29,158 +0.00(+0.00%)
Dec 11, 2023 2.960 3.060 2.910 2.960 81,031 +0.00(+0.00%)
Dec 08, 2023 2.950 3.060 2.740 2.960 101,156 +0.06(+2.07%)
Dec 07, 2023 3.040 3.060 2.860 2.900 48,843 -0.08(-2.68%)
Dec 06, 2023 3.000 3.150 2.900 2.980 293,714 -0.02(-0.67%)
Dec 05, 2023 2.740 3.000 2.710 3.000 166,696 +0.30(+11.11%)
Dec 04, 2023 2.500 2.700 2.488 2.700 69,231 +0.24(+9.76%)
Dec 01, 2023 2.400 2.480 2.350 2.460 192,648 +0.06(+2.50%)
Nov 30, 2023 2.380 2.400 2.270 2.400 165,040 +0.13(+5.73%)
Nov 29, 2023 2.390 2.390 2.270 2.270 45,421 -0.03(-1.30%)
Nov 28, 2023 2.270 2.390 2.250 2.300 33,364 +0.03(+1.32%)
Nov 27, 2023 2.330 2.390 2.270 2.270 22,283 -0.08(-3.40%)
Nov 24, 2023 2.350 2.400 2.349 2.350 37,689 +0.00(+0.00%)
Nov 22, 2023 2.250 2.430 2.250 2.350 123,369 -0.07(-3.09%)
Nov 21, 2023 2.390 2.440 2.360 2.425 40,823 +0.04(+1.89%)
Nov 20, 2023 2.430 2.430 2.322 2.380 24,160 -0.02(-0.83%)
Nov 17, 2023 2.370 2.430 2.320 2.400 48,174 +0.03(+1.27%)
Nov 16, 2023 2.370 2.418 2.250 2.370 54,531 -0.05(-2.07%)
Nov 15, 2023 2.480 2.516 2.330 2.420 87,514 +0.00(+0.00%)
Nov 14, 2023 2.390 2.550 2.330 2.420 74,255 +0.04(+1.68%)
Nov 13, 2023 2.250 2.384 2.245 2.380 102,661 +0.13(+5.78%)
Nov 10, 2023 2.230 2.250 2.160 2.250 30,964 +0.06(+2.74%)
Nov 09, 2023 2.170 2.280 2.150 2.190 52,073 +0.06(+2.82%)
Nov 08, 2023 2.129 2.140 2.010 2.130 75,778 +0.12(+5.97%)
Nov 07, 2023 2.200 2.310 2.010 2.010 52,764 +0.01(+0.50%)
Nov 06, 2023 1.970 2.130 1.970 2.000 60,534 +0.00(+0.00%)
Nov 03, 2023 1.850 2.070 1.850 2.000 88,004 +0.14(+7.53%)
Nov 02, 2023 1.760 1.900 1.720 1.860 41,349 +0.07(+3.91%)
Nov 01, 2023 1.830 1.840 1.750 1.790 15,355 -0.01(-0.56%)
Oct 31, 2023 1.780 1.820 1.730 1.800 41,044 +0.02(+1.12%)
Oct 30, 2023 1.730 1.800 1.730 1.780 19,710 +0.02(+1.14%)
Oct 27, 2023 1.700 1.760 1.700 1.760 21,583 +0.05(+2.92%)
Oct 26, 2023 1.730 1.770 1.710 1.710 44,090 -0.04(-2.29%)
Oct 25, 2023 1.750 1.780 1.720 1.750 37,203 +0.02(+1.16%)
Oct 24, 2023 1.790 1.790 1.700 1.730 48,730 -0.02(-1.14%)
Oct 23, 2023 1.711 1.795 1.700 1.750 44,921 -0.02(-1.13%)
Oct 20, 2023 1.720 1.770 1.710 1.770 20,787 +0.02(+1.14%)
Oct 19, 2023 1.720 1.830 1.710 1.750 60,553 +0.05(+2.94%)
Oct 18, 2023 1.800 1.800 1.700 1.700 41,030 -0.08(-4.49%)
Oct 17, 2023 1.820 1.885 1.710 1.780 40,700 +0.00(+0.00%)
Oct 16, 2023 1.740 1.820 1.760 1.780 34,776 +0.03(+1.71%)
Oct 13, 2023 1.790 1.819 1.650 1.750 30,348 +0.00(+0.00%)
Oct 12, 2023 1.790 1.790 1.640 1.750 37,342 -0.01(-0.57%)
Oct 11, 2023 1.780 1.830 1.720 1.760 37,328 +0.00(+0.00%)
Oct 10, 2023 1.730 1.810 1.690 1.760 24,721 +0.09(+5.39%)
Oct 09, 2023 1.650 1.740 1.625 1.670 16,089 +0.00(+0.00%)
Oct 06, 2023 1.640 1.710 1.640 1.670 10,032 +0.02(+1.21%)
Oct 05, 2023 1.680 1.840 1.640 1.650 50,394 -0.03(-1.79%)
Oct 04, 2023 1.710 1.820 1.680 1.680 30,520 +0.00(+0.00%)
Oct 03, 2023 1.770 1.770 1.680 1.680 73,374 -0.13(-7.18%)
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.