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 (%)
Apr 29, 2022 3.050 3.150 2.980 3.030 313,935 -0.02(-0.66%)
Apr 28, 2022 2.930 3.100 2.880 3.050 259,028 +0.15(+5.17%)
Apr 27, 2022 2.750 2.945 2.750 2.900 221,435 +0.11(+3.94%)
Apr 26, 2022 2.820 2.880 2.760 2.790 320,244 -0.07(-2.45%)
Apr 25, 2022 2.730 2.900 2.580 2.860 448,142 +0.12(+4.38%)
Apr 22, 2022 2.910 3.060 2.660 2.740 564,708 +0.00(+0.00%)
Apr 21, 2022 2.770 2.930 2.675 2.740 579,827 +0.00(+0.00%)
Apr 20, 2022 2.630 2.880 2.590 2.740 436,466 +0.14(+5.38%)
Apr 19, 2022 2.400 2.620 2.400 2.600 577,473 +0.21(+8.79%)
Apr 18, 2022 2.450 2.450 2.280 2.390 391,585 -0.08(-3.24%)
Apr 14, 2022 2.560 2.600 2.450 2.470 246,196 -0.07(-2.76%)
Apr 13, 2022 2.530 2.570 2.470 2.540 119,732 +0.02(+0.79%)
Apr 12, 2022 2.600 2.650 2.510 2.520 196,479 -0.08(-3.08%)
Apr 11, 2022 2.560 2.620 2.550 2.600 194,360 +0.04(+1.56%)
Apr 08, 2022 2.730 2.745 2.555 2.560 175,997 -0.17(-6.23%)
Apr 07, 2022 2.840 2.869 2.720 2.730 178,750 -0.11(-3.87%)
Apr 06, 2022 2.880 3.020 2.735 2.840 599,121 -0.05(-1.73%)
Apr 05, 2022 2.990 3.000 2.880 2.890 182,524 -0.10(-3.34%)
Apr 04, 2022 2.830 3.240 2.797 2.990 853,393 +0.15(+5.28%)
Apr 01, 2022 2.880 2.915 2.820 2.840 283,196 -0.04(-1.39%)
Mar 31, 2022 2.860 2.920 2.815 2.880 161,379 +0.02(+0.70%)
Mar 30, 2022 2.900 2.960 2.840 2.860 171,089 -0.07(-2.39%)
Mar 29, 2022 2.890 2.980 2.880 2.930 301,073 +0.06(+2.09%)
Mar 28, 2022 2.920 2.940 2.780 2.870 171,031 -0.05(-1.71%)
Mar 25, 2022 2.980 3.020 2.870 2.920 368,937 +0.09(+3.18%)
Mar 24, 2022 2.910 2.910 2.790 2.830 136,465 -0.08(-2.75%)
Mar 23, 2022 2.830 2.920 2.700 2.910 319,682 +0.04(+1.39%)
Mar 22, 2022 2.880 2.980 2.850 2.870 196,259 +0.00(+0.00%)
Mar 21, 2022 2.960 2.960 2.830 2.870 171,840 -0.09(-3.04%)
Mar 18, 2022 2.980 3.040 2.920 2.960 321,815 -0.12(-3.90%)
Mar 17, 2022 3.020 3.100 3.020 3.080 113,364 +0.03(+0.98%)
Mar 16, 2022 2.950 3.100 2.950 3.050 236,170 +0.10(+3.39%)
Mar 15, 2022 2.900 2.980 2.850 2.950 183,321 +0.10(+3.51%)
Mar 14, 2022 2.930 3.000 2.780 2.850 200,841 -0.03(-1.04%)
Mar 11, 2022 3.110 3.110 2.850 2.880 561,654 +0.27(+10.34%)
Mar 10, 2022 2.630 2.655 2.520 2.610 267,701 -0.08(-2.97%)
Mar 09, 2022 2.650 2.792 2.620 2.690 215,326 +0.08(+3.07%)
Mar 08, 2022 2.460 2.710 2.430 2.610 222,274 +0.18(+7.41%)
Mar 07, 2022 2.440 2.620 2.410 2.430 385,566 +0.01(+0.41%)
Mar 04, 2022 2.450 2.500 2.380 2.420 135,892 -0.07(-2.81%)
Mar 03, 2022 2.610 2.610 2.460 2.490 163,218 -0.08(-3.11%)
Mar 02, 2022 2.470 2.635 2.410 2.570 211,473 +0.13(+5.33%)
Mar 01, 2022 2.600 2.620 2.370 2.440 233,809 -0.15(-5.79%)
Feb 28, 2022 2.570 2.630 2.520 2.590 209,982 +0.00(+0.00%)
Feb 25, 2022 2.600 2.640 2.530 2.590 122,901 -0.01(-0.38%)
Feb 24, 2022 2.630 2.630 2.510 2.600 157,704 -0.08(-2.99%)
Feb 23, 2022 2.840 2.840 2.660 2.680 181,254 -0.11(-3.94%)
Feb 22, 2022 2.950 3.000 2.760 2.790 185,963 -0.19(-6.38%)
Feb 18, 2022 2.980 0 -0.14(-4.49%)
Feb 17, 2022 3.230 3.340 3.120 3.120 100,678 -0.16(-4.88%)
Feb 16, 2022 3.120 3.320 3.120 3.280 196,989 +0.17(+5.47%)
Feb 15, 2022 3.140 3.160 3.080 3.110 469,727 +0.02(+0.65%)
Feb 14, 2022 3.130 3.160 3.030 3.090 124,295 -0.03(-0.96%)
Feb 11, 2022 3.170 3.235 3.070 3.120 133,724 -0.03(-0.95%)
Feb 10, 2022 3.190 3.250 3.120 3.150 199,315 -0.12(-3.67%)
Feb 09, 2022 3.240 3.360 3.235 3.270 146,314 +0.04(+1.24%)
Feb 08, 2022 3.230 3.270 3.160 3.230 153,970 -0.01(-0.31%)
Feb 07, 2022 3.220 3.298 3.190 3.240 150,793 +0.02(+0.62%)
Feb 04, 2022 3.370 3.370 3.190 3.220 334,834 -0.16(-4.73%)
Feb 03, 2022 3.550 3.360 3.380 231,312 -0.20(-5.59%)
Feb 02, 2022 3.810 3.810 3.555 3.580 271,006 -0.25(-6.53%)
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.