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 28, 2020 7.310 7.780 7.230 7.750 284,200 +0.20(+2.65%)
Feb 27, 2020 7.700 7.855 7.470 7.550 292,656 -0.36(-4.55%)
Feb 26, 2020 8.250 8.350 7.840 7.910 184,249 -0.35(-4.24%)
Feb 25, 2020 8.820 8.890 8.190 8.260 228,335 -0.57(-6.46%)
Feb 24, 2020 8.620 8.870 8.320 8.830 256,944 -0.27(-2.97%)
Feb 21, 2020 9.220 9.290 8.930 9.100 155,700 -0.16(-1.73%)
Feb 20, 2020 8.880 9.320 8.830 9.260 160,232 +0.31(+3.46%)
Feb 19, 2020 9.450 9.450 8.910 8.950 159,344 -0.49(-5.19%)
Feb 18, 2020 9.480 9.700 9.320 9.440 128,496 -0.08(-0.84%)
Feb 14, 2020 9.610 9.665 9.410 9.520 192,900 -0.08(-0.83%)
Feb 13, 2020 9.580 9.630 9.380 9.600 96,402 -0.02(-0.21%)
Feb 12, 2020 9.390 9.740 9.330 9.620 153,195 +0.36(+3.94%)
Feb 11, 2020 8.940 9.400 8.940 9.255 213,028 +0.37(+4.11%)
Feb 10, 2020 8.660 8.935 8.560 8.890 271,041 +0.21(+2.42%)
Feb 07, 2020 8.830 8.830 8.410 8.680 139,000 -0.27(-3.02%)
Feb 06, 2020 9.250 9.296 8.700 8.950 147,563 -0.26(-2.82%)
Feb 05, 2020 9.020 9.260 9.020 9.210 164,276 +0.28(+3.08%)
Feb 04, 2020 8.990 9.120 8.900 8.935 146,523 +0.15(+1.65%)
Feb 03, 2020 8.800 8.919 8.530 8.790 176,509 +0.16(+1.85%)
Jan 31, 2020 8.730 8.730 8.360 8.630 273,700 -0.19(-2.15%)
Jan 30, 2020 8.790 9.130 8.440 8.820 176,931 -0.12(-1.34%)
Jan 29, 2020 9.070 9.150 8.850 8.940 131,284 +0.00(+0.00%)
Jan 28, 2020 9.150 9.200 8.840 8.940 143,581 -0.15(-1.65%)
Jan 27, 2020 8.970 9.330 8.940 9.090 144,884 -0.16(-1.73%)
Jan 24, 2020 9.230 9.380 9.080 9.250 203,500 +0.09(+0.98%)
Jan 23, 2020 8.990 9.240 8.740 9.160 250,698 +0.11(+1.22%)
Jan 22, 2020 9.470 9.480 8.960 9.050 181,126 -0.42(-4.49%)
Jan 21, 2020 9.950 10.15 9.420 9.475 227,020 -0.50(-4.96%)
Jan 17, 2020 9.620 10.08 9.600 9.970 339,800 +0.44(+4.62%)
Jan 16, 2020 9.090 9.600 9.090 9.530 256,858 +0.54(+6.01%)
Jan 15, 2020 8.650 9.064 8.520 8.990 260,647 +0.33(+3.81%)
Jan 14, 2020 8.410 9.000 8.410 8.660 189,223 +0.27(+3.22%)
Jan 13, 2020 8.340 8.420 8.082 8.390 260,174 +0.05(+0.60%)
Jan 10, 2020 8.520 8.630 8.290 8.340 203,400 -0.19(-2.23%)
Jan 09, 2020 8.740 8.850 8.420 8.530 244,628 -0.15(-1.73%)
Jan 08, 2020 8.700 8.820 8.610 8.680 241,148 -0.06(-0.69%)
Jan 07, 2020 8.830 8.850 8.580 8.740 164,023 -0.08(-0.96%)
Jan 06, 2020 8.950 9.030 8.800 8.825 182,768 -0.27(-2.92%)
Jan 03, 2020 9.030 9.140 8.860 9.090 168,900 -0.12(-1.30%)
Jan 02, 2020 9.250 9.350 8.960 9.210 178,721 -0.04(-0.43%)
Dec 31, 2019 9.280 9.410 8.960 9.250 359,900 -0.10(-1.07%)
Dec 30, 2019 9.390 9.500 9.180 9.350 244,229 -0.15(-1.58%)
Dec 27, 2019 9.570 9.589 9.330 9.500 227,900 -0.01(-0.11%)
Dec 26, 2019 9.230 9.610 9.150 9.510 311,960 +0.21(+2.26%)
Dec 24, 2019 9.270 9.390 9.210 9.300 124,700 +0.07(+0.76%)
Dec 23, 2019 8.870 9.380 8.840 9.230 300,515 +0.38(+4.29%)
Dec 20, 2019 8.720 9.000 8.630 8.850 623,600 +0.13(+1.49%)
Dec 19, 2019 8.570 8.820 8.396 8.720 188,120 +0.11(+1.28%)
Dec 18, 2019 8.260 8.670 8.220 8.610 218,632 +0.37(+4.49%)
Dec 17, 2019 8.530 8.530 8.180 8.240 233,036 -0.27(-3.12%)
Dec 16, 2019 8.330 8.580 8.330 8.505 228,469 +0.21(+2.47%)
Dec 13, 2019 8.220 8.520 8.180 8.300 219,100 +0.03(+0.36%)
Dec 12, 2019 8.250 8.580 7.980 8.270 253,216 +0.02(+0.24%)
Dec 11, 2019 7.870 8.450 7.870 8.250 315,416 +0.41(+5.23%)
Dec 10, 2019 8.040 8.330 7.780 7.840 388,450 -0.15(-1.88%)
Dec 09, 2019 7.870 8.240 7.870 7.990 273,089 -0.00(-0.06%)
Dec 06, 2019 7.860 8.025 7.620 7.995 743,900 +0.09(+1.20%)
Dec 05, 2019 8.050 8.107 7.885 7.900 151,855 -0.14(-1.74%)
Dec 04, 2019 8.340 8.370 8.000 8.040 287,006 -0.23(-2.78%)
Dec 03, 2019 8.350 8.350 8.090 8.270 234,174 -0.26(-3.05%)
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.