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 (%)
Feb 29, 2012 8.260 8.447 7.991 7.991 172,400 -0.28(-3.35%)
Feb 28, 2012 8.510 8.635 8.269 8.269 111,871 -0.21(-2.53%)
Feb 27, 2012 8.394 8.573 7.920 8.483 150,746 +0.03(+0.32%)
Feb 24, 2012 8.671 8.742 8.421 8.456 101,244 -0.18(-2.07%)
Feb 23, 2012 8.501 8.724 8.376 8.635 111,156 +0.19(+2.22%)
Feb 22, 2012 8.599 8.751 8.430 8.447 144,707 -0.21(-2.48%)
Feb 21, 2012 8.751 8.939 8.475 8.662 183,683 -0.04(-0.51%)
Feb 17, 2012 8.993 9.037 8.653 8.707 138,194 -0.31(-3.47%)
Feb 16, 2012 8.528 9.046 8.447 9.019 149,336 +0.46(+5.43%)
Feb 15, 2012 8.993 9.046 8.546 8.555 136,447 -0.38(-4.30%)
Feb 14, 2012 9.046 9.109 8.680 8.939 152,618 -0.14(-1.57%)
Feb 13, 2012 8.313 9.207 8.304 9.082 282,905 +0.89(+10.92%)
Feb 10, 2012 8.358 8.367 7.867 8.188 211,812 -0.30(-3.58%)
Feb 09, 2012 8.403 8.662 8.322 8.492 170,206 +0.14(+1.71%)
Feb 08, 2012 8.179 8.367 7.866 8.349 171,649 +0.17(+2.08%)
Feb 07, 2012 8.126 8.233 7.983 8.179 126,341 +0.06(+0.77%)
Feb 06, 2012 7.983 8.331 7.974 8.117 168,794 +0.03(+0.33%)
Feb 03, 2012 8.224 8.313 8.009 8.090 226,397 +0.10(+1.23%)
Feb 02, 2012 7.527 8.117 7.384 7.991 276,525 +0.51(+6.81%)
Feb 01, 2012 7.098 7.598 7.044 7.482 213,112 +0.50(+7.17%)
Jan 31, 2012 7.062 7.151 6.812 6.981 152,026 -0.05(-0.76%)
Jan 30, 2012 6.633 7.115 6.597 7.035 147,761 +0.34(+5.07%)
Jan 27, 2012 6.543 6.812 6.463 6.695 88,223 +0.11(+1.63%)
Jan 26, 2012 6.543 6.606 6.382 6.588 74,277 +0.10(+1.52%)
Jan 25, 2012 6.436 6.606 6.266 6.490 105,588 +0.04(+0.55%)
Jan 24, 2012 6.391 6.499 6.311 6.454 63,184 -0.02(-0.28%)
Jan 23, 2012 6.499 6.561 6.436 6.472 62,705 -0.05(-0.82%)
Jan 20, 2012 6.642 6.642 6.391 6.525 103,365 -0.14(-2.14%)
Jan 19, 2012 6.382 6.704 6.320 6.669 91,204 +0.32(+5.07%)
Jan 18, 2012 6.302 6.517 6.257 6.347 102,337 +0.05(+0.85%)
Jan 17, 2012 6.758 6.794 6.266 6.293 240,317 -0.38(-5.76%)
Jan 13, 2012 6.096 6.794 5.936 6.677 285,800 +0.50(+8.10%)
Jan 12, 2012 5.730 6.204 5.730 6.177 214,383 +0.45(+7.80%)
Jan 11, 2012 5.533 5.766 5.533 5.730 217,257 +0.19(+3.39%)
Jan 10, 2012 5.578 5.587 5.372 5.542 278,219 +0.18(+3.33%)
Jan 09, 2012 5.319 5.444 5.238 5.363 271,244 +0.29(+5.63%)
Jan 06, 2012 5.194 5.194 4.934 5.077 105,247 -0.12(-2.24%)
Jan 05, 2012 5.194 5.283 5.095 5.194 116,603 -0.06(-1.19%)
Jan 04, 2012 5.292 5.390 5.238 5.256 74,373 -0.11(-2.00%)
Dec 30, 2011 5.444 5.444 5.238 5.363 104,596 -0.08(-1.48%)
Dec 29, 2011 5.283 5.453 5.184 5.444 62,139 +0.20(+3.75%)
Dec 28, 2011 5.399 5.453 5.220 5.247 93,196 -0.18(-3.29%)
Dec 27, 2011 5.265 5.453 5.229 5.426 50,922 +0.13(+2.36%)
Dec 23, 2011 5.292 5.444 5.220 5.301 74,277 +0.17(+3.31%)
Dec 21, 2011 5.006 5.158 4.738 5.131 68,004 +0.11(+2.14%)
Dec 20, 2011 4.952 5.095 4.908 5.024 143,422 +0.25(+5.24%)
Dec 19, 2011 5.185 5.220 4.756 4.773 144,137 -0.30(-5.99%)
Dec 16, 2011 5.220 5.319 5.042 5.077 171,070 -0.08(-1.56%)
Dec 15, 2011 5.185 5.238 5.024 5.158 73,835 +0.11(+2.12%)
Dec 14, 2011 5.185 5.243 4.961 5.051 104,920 -0.23(-4.40%)
Dec 13, 2011 5.453 5.614 5.229 5.283 127,097 -0.08(-1.50%)
Dec 12, 2011 5.346 5.390 5.069 5.363 84,257 -0.12(-2.12%)
Dec 09, 2011 5.328 5.533 5.194 5.480 117,560 +0.21(+3.90%)
Dec 08, 2011 5.426 5.623 5.238 5.274 81,917 -0.24(-4.38%)
Dec 07, 2011 5.480 5.596 5.390 5.515 81,612 -0.02(-0.32%)
Dec 06, 2011 5.560 5.605 5.462 5.533 91,350 -0.01(-0.16%)
Dec 05, 2011 5.757 5.757 5.453 5.542 160,542 -0.05(-0.96%)
Dec 02, 2011 5.524 5.676 5.497 5.596 132,413 +0.14(+2.62%)
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.