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 )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024 4.600 4.790 4.600 4.680 137,110 +0.08(+1.74%)
Feb 28, 2024 4.890 4.900 4.520 4.600 190,347 -0.34(-6.88%)
Feb 27, 2024 4.980 5.040 4.860 4.940 97,736 -0.01(-0.20%)
Feb 26, 2024 5.000 5.020 4.900 4.950 151,046 -0.04(-0.80%)
Feb 23, 2024 4.820 5.000 4.697 4.990 134,218 +0.17(+3.53%)
Feb 22, 2024 4.690 4.880 4.666 4.820 167,265 +0.07(+1.47%)
Feb 21, 2024 4.960 5.150 4.680 4.750 286,628 -0.29(-5.75%)
Feb 20, 2024 5.060 5.290 4.990 5.040 258,696 -0.09(-1.75%)
Feb 16, 2024 5.100 5.400 5.000 5.130 415,103 +0.12(+2.40%)
Feb 15, 2024 4.600 5.150 4.590 5.010 245,884 +0.41(+8.91%)
Feb 14, 2024 4.840 4.876 4.580 4.600 107,650 -0.11(-2.34%)
Feb 13, 2024 4.590 4.740 4.590 4.710 137,213 -0.09(-1.87%)
Feb 12, 2024 4.770 4.910 4.760 4.800 104,529 +0.01(+0.21%)
Feb 09, 2024 4.600 4.885 4.600 4.790 130,934 +0.17(+3.68%)
Feb 08, 2024 4.620 4.730 4.500 4.620 110,020 -0.02(-0.43%)
Feb 07, 2024 4.910 4.915 4.600 4.640 122,073 -0.23(-4.72%)
Feb 06, 2024 4.800 4.930 4.470 4.870 137,286 +0.01(+0.21%)
Feb 05, 2024 4.950 4.950 4.680 4.860 119,169 -0.09(-1.82%)
Feb 02, 2024 4.800 5.020 4.700 4.950 194,052 +0.14(+2.91%)
Feb 01, 2024 4.570 4.840 4.470 4.810 180,791 +0.20(+4.34%)
Jan 31, 2024 4.660 4.805 4.520 4.610 106,166 -0.05(-1.07%)
Jan 30, 2024 4.760 4.828 4.520 4.660 136,756 -0.08(-1.69%)
Jan 29, 2024 4.370 4.930 4.370 4.740 382,556 +0.35(+7.97%)
Jan 26, 2024 4.150 4.420 4.150 4.390 167,820 +0.19(+4.52%)
Jan 25, 2024 4.190 4.240 4.050 4.200 88,158 +0.04(+0.96%)
Jan 24, 2024 4.210 4.240 4.050 4.160 120,115 +0.02(+0.48%)
Jan 23, 2024 4.130 4.280 4.050 4.140 88,032 -0.04(-0.96%)
Jan 22, 2024 4.070 4.310 4.060 4.180 137,314 +0.19(+4.76%)
Jan 19, 2024 3.940 4.045 3.880 3.990 86,570 +0.07(+1.79%)
Jan 18, 2024 3.830 3.940 3.805 3.920 117,331 +0.10(+2.62%)
Jan 17, 2024 3.990 4.030 3.770 3.820 128,303 -0.19(-4.74%)
Jan 16, 2024 4.370 4.410 4.000 4.010 185,327 -0.40(-9.07%)
Jan 12, 2024 4.230 4.440 4.144 4.410 172,988 +0.21(+5.00%)
Jan 11, 2024 4.160 4.240 4.120 4.200 78,315 +0.01(+0.24%)
Jan 10, 2024 4.130 4.300 3.960 4.190 144,553 +0.14(+3.46%)
Jan 09, 2024 3.900 4.100 3.750 4.050 118,251 +0.10(+2.53%)
Jan 08, 2024 4.120 4.190 3.900 3.950 160,303 -0.19(-4.59%)
Jan 05, 2024 4.380 4.450 3.990 4.140 317,933 -0.17(-3.94%)
Jan 04, 2024 4.050 4.350 4.050 4.310 392,829 +0.22(+5.38%)
Jan 03, 2024 4.040 4.190 4.010 4.090 115,721 +0.01(+0.25%)
Jan 02, 2024 4.000 4.180 3.918 4.080 123,196 +0.08(+2.00%)
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%)
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.