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 )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2019 7.648 7.746 7.137 7.353 581,199 -0.21(-2.73%)
Mar 28, 2019 7.383 7.579 7.304 7.560 293,594 +0.17(+2.26%)
Mar 27, 2019 7.609 7.707 7.245 7.393 300,870 -0.21(-2.71%)
Mar 26, 2019 7.422 7.648 7.363 7.599 445,752 +0.22(+2.93%)
Mar 25, 2019 7.530 7.648 7.334 7.383 382,711 -0.13(-1.70%)
Mar 22, 2019 7.795 7.841 7.471 7.510 406,717 -0.31(-4.02%)
Mar 21, 2019 7.648 8.090 7.648 7.825 437,753 +0.15(+1.92%)
Mar 20, 2019 7.344 7.834 7.029 7.677 546,029 +0.30(+4.13%)
Mar 19, 2019 7.344 7.677 7.344 7.373 462,646 +0.05(+0.67%)
Mar 18, 2019 7.422 7.609 7.216 7.324 574,836 -0.15(-1.97%)
Mar 15, 2019 7.677 7.677 7.363 7.471 858,456 -0.31(-4.04%)
Mar 14, 2019 7.942 8.109 7.373 7.785 1,410,404 -1.10(-12.38%)
Mar 13, 2019 8.738 9.002 8.541 8.885 419,637 -0.08(-0.88%)
Mar 12, 2019 9.386 9.543 8.892 8.963 328,990 -0.36(-3.89%)
Mar 11, 2019 9.337 9.533 9.219 9.327 458,396 -0.01(-0.11%)
Mar 08, 2019 9.268 9.447 9.170 9.337 255,662 -0.02(-0.21%)
Mar 07, 2019 9.474 9.474 9.224 9.356 283,026 -0.13(-1.35%)
Mar 06, 2019 9.572 9.808 9.445 9.484 270,749 -0.10(-1.02%)
Mar 05, 2019 9.562 9.582 9.307 9.582 188,303 +0.01(+0.10%)
Mar 04, 2019 9.680 9.793 9.287 9.572 374,686 -0.10(-1.02%)
Mar 01, 2019 9.759 9.886 9.297 9.670 376,669 -0.06(-0.61%)
Feb 28, 2019 9.985 9.994 9.719 9.729 255,243 -0.31(-3.13%)
Feb 27, 2019 10.00 10.17 9.867 10.04 192,581 -0.09(-0.87%)
Feb 26, 2019 10.16 10.24 9.847 10.13 308,927 -0.07(-0.67%)
Feb 25, 2019 10.60 10.64 10.16 10.20 301,959 -0.21(-1.98%)
Feb 22, 2019 10.50 10.64 10.38 10.41 250,468 -0.08(-0.75%)
Feb 21, 2019 10.58 10.68 10.35 10.49 174,113 -0.11(-1.02%)
Feb 20, 2019 10.52 10.64 10.39 10.59 258,683 +0.09(+0.84%)
Feb 19, 2019 10.13 10.56 10.05 10.50 346,491 +0.34(+3.38%)
Feb 15, 2019 10.18 10.27 10.04 10.16 304,860 +0.06(+0.58%)
Feb 14, 2019 9.945 10.28 9.837 10.10 255,561 +0.09(+0.88%)
Feb 13, 2019 10.08 10.36 9.965 10.01 581,299 +0.01(+0.10%)
Feb 12, 2019 9.517 10.03 9.517 10.00 431,867 +0.58(+6.10%)
Feb 11, 2019 9.088 9.448 8.898 9.429 346,270 +0.40(+4.43%)
Feb 08, 2019 9.049 9.136 8.922 9.029 393,817 -0.04(-0.43%)
Feb 07, 2019 9.224 9.224 8.863 9.068 384,794 -0.20(-2.21%)
Feb 06, 2019 9.448 9.448 9.175 9.273 333,544 -0.17(-1.76%)
Feb 05, 2019 9.400 9.497 9.253 9.439 311,611 +0.08(+0.83%)
Feb 04, 2019 8.932 9.439 8.883 9.361 397,038 +0.32(+3.56%)
Feb 01, 2019 8.912 9.107 8.854 9.039 164,808 +0.14(+1.53%)
Jan 31, 2019 8.844 8.912 8.649 8.902 234,784 +0.06(+0.66%)
Jan 30, 2019 9.097 9.107 8.551 8.844 466,955 +0.06(+0.67%)
Jan 29, 2019 8.337 8.805 8.266 8.785 395,991 +0.49(+5.88%)
Jan 28, 2019 8.405 8.405 8.064 8.298 266,798 -0.07(-0.82%)
Jan 25, 2019 8.083 8.395 8.083 8.366 406,534 +0.38(+4.76%)
Jan 24, 2019 7.830 8.103 7.703 7.986 222,974 +0.15(+1.87%)
Jan 23, 2019 8.288 8.288 7.771 7.840 430,829 -0.44(-5.30%)
Jan 22, 2019 8.259 8.512 8.142 8.278 692,876 +0.03(+0.35%)
Jan 18, 2019 8.278 8.386 8.113 8.249 438,635 -0.04(-0.47%)
Jan 17, 2019 8.220 8.395 8.124 8.288 952,251 +0.02(+0.24%)
Jan 16, 2019 8.464 8.581 8.200 8.269 621,844 -0.19(-2.19%)
Jan 15, 2019 8.366 8.561 8.308 8.454 510,625 +0.08(+0.93%)
Jan 14, 2019 8.142 8.493 7.986 8.376 510,397 +0.14(+1.66%)
Jan 11, 2019 7.996 8.269 7.830 8.239 443,762 +0.17(+2.05%)
Jan 10, 2019 7.869 8.098 7.752 8.074 299,118 +0.12(+1.47%)
Jan 09, 2019 7.547 8.093 7.459 7.957 776,162 +0.47(+6.25%)
Jan 08, 2019 7.362 7.542 7.274 7.489 548,906 +0.18(+2.40%)
Jan 07, 2019 7.294 7.635 6.923 7.313 1,031,310 +0.58(+8.54%)
Jan 04, 2019 6.543 6.816 6.455 6.738 503,553 +0.31(+4.86%)
Jan 03, 2019 6.767 6.767 6.309 6.426 703,587 -0.34(-5.04%)
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.