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 )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 7.679 7.679 7.241 7.295 195,613 -0.29(-3.77%)
Mar 29, 2012 7.724 7.769 7.402 7.581 194,956 -0.26(-3.31%)
Mar 28, 2012 7.938 8.072 7.688 7.840 161,316 -0.10(-1.24%)
Mar 27, 2012 8.108 8.296 7.929 7.938 218,600 -0.18(-2.20%)
Mar 26, 2012 8.108 8.475 8.028 8.117 266,884 +0.19(+2.37%)
Mar 23, 2012 7.965 8.144 7.813 7.929 235,541 -0.03(-0.34%)
Mar 22, 2012 7.786 8.028 7.786 7.956 144,731 +0.04(+0.45%)
Mar 21, 2012 7.742 7.974 7.742 7.920 197,114 +0.24(+3.14%)
Mar 20, 2012 7.840 8.072 7.581 7.679 172,782 -0.28(-3.48%)
Mar 19, 2012 7.393 8.162 7.277 7.956 272,884 +0.51(+6.84%)
Mar 16, 2012 7.661 7.670 7.250 7.447 147,625 -0.20(-2.57%)
Mar 15, 2012 7.473 7.670 7.259 7.643 93,889 +0.16(+2.15%)
Mar 14, 2012 7.545 7.599 7.322 7.482 100,887 -0.07(-0.95%)
Mar 13, 2012 7.107 7.599 6.758 7.554 286,946 +0.53(+7.51%)
Mar 12, 2012 7.563 7.563 6.839 7.027 294,282 -0.52(-6.87%)
Mar 09, 2012 7.527 7.760 7.456 7.545 171,879 -0.02(-0.24%)
Mar 08, 2012 7.482 7.617 7.322 7.563 65,058 +0.14(+1.93%)
Mar 07, 2012 7.438 7.590 7.384 7.420 107,347 +0.02(+0.24%)
Mar 06, 2012 7.751 7.777 7.384 7.402 177,361 -0.51(-6.44%)
Mar 05, 2012 7.688 7.920 7.545 7.912 249,881 +0.21(+2.67%)
Mar 02, 2012 7.822 7.929 7.393 7.706 250,434 -0.15(-1.93%)
Mar 01, 2012 8.046 8.251 7.822 7.858 194,215 -0.13(-1.68%)
Feb 29, 2012 8.260 8.448 7.992 7.992 172,389 -0.28(-3.35%)
Feb 28, 2012 8.510 8.636 8.269 8.269 111,864 -0.21(-2.53%)
Feb 27, 2012 8.394 8.573 7.920 8.484 150,737 +0.03(+0.32%)
Feb 24, 2012 8.671 8.743 8.421 8.457 101,238 -0.18(-2.07%)
Feb 23, 2012 8.502 8.725 8.376 8.636 111,149 +0.19(+2.22%)
Feb 22, 2012 8.600 8.752 8.430 8.448 144,698 -0.21(-2.48%)
Feb 21, 2012 8.752 8.940 8.476 8.662 183,671 -0.04(-0.51%)
Feb 17, 2012 8.993 9.038 8.654 8.707 138,185 -0.31(-3.47%)
Feb 16, 2012 8.528 9.047 8.448 9.020 149,326 +0.46(+5.43%)
Feb 15, 2012 8.993 9.047 8.546 8.555 136,439 -0.38(-4.30%)
Feb 14, 2012 9.047 9.109 8.680 8.940 152,608 -0.14(-1.57%)
Feb 13, 2012 8.314 9.208 8.305 9.083 282,887 +0.89(+10.92%)
Feb 10, 2012 8.359 8.367 7.868 8.189 211,799 -0.30(-3.58%)
Feb 09, 2012 8.403 8.662 8.323 8.493 170,195 +0.14(+1.71%)
Feb 08, 2012 8.180 8.367 7.867 8.350 171,638 +0.17(+2.08%)
Feb 07, 2012 8.126 8.233 7.983 8.180 126,333 +0.06(+0.77%)
Feb 06, 2012 7.983 8.332 7.974 8.117 168,784 +0.03(+0.33%)
Feb 03, 2012 8.224 8.314 8.010 8.090 226,383 +0.10(+1.23%)
Feb 02, 2012 7.527 8.117 7.384 7.992 276,508 +0.51(+6.81%)
Feb 01, 2012 7.098 7.599 7.044 7.482 213,099 +0.50(+7.17%)
Jan 31, 2012 7.062 7.152 6.812 6.982 152,017 -0.05(-0.76%)
Jan 30, 2012 6.633 7.116 6.597 7.035 147,751 +0.34(+5.07%)
Jan 27, 2012 6.544 6.812 6.463 6.696 88,217 +0.11(+1.63%)
Jan 26, 2012 6.544 6.606 6.383 6.588 74,273 +0.10(+1.52%)
Jan 25, 2012 6.436 6.606 6.267 6.490 105,582 +0.04(+0.55%)
Jan 24, 2012 6.392 6.499 6.311 6.454 63,180 -0.02(-0.28%)
Jan 23, 2012 6.499 6.562 6.436 6.472 62,702 -0.05(-0.82%)
Jan 20, 2012 6.642 6.642 6.392 6.526 103,359 -0.14(-2.14%)
Jan 19, 2012 6.383 6.704 6.320 6.669 91,198 +0.32(+5.07%)
Jan 18, 2012 6.302 6.517 6.258 6.347 102,331 +0.05(+0.85%)
Jan 17, 2012 6.758 6.794 6.267 6.293 240,302 -0.38(-5.76%)
Jan 13, 2012 6.097 6.794 5.936 6.678 285,782 +0.50(+8.10%)
Jan 12, 2012 5.730 6.204 5.730 6.177 214,370 +0.45(+7.80%)
Jan 11, 2012 5.534 5.766 5.534 5.730 217,243 +0.19(+3.39%)
Jan 10, 2012 5.578 5.587 5.373 5.543 278,202 +0.18(+3.33%)
Jan 09, 2012 5.319 5.444 5.239 5.364 271,227 +0.29(+5.63%)
Jan 06, 2012 5.194 5.194 4.935 5.078 105,240 -0.12(-2.24%)
Jan 05, 2012 5.194 5.283 5.096 5.194 116,596 -0.06(-1.19%)
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.