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 (%)
Jun 28, 2013 10.04 10.57 9.990 10.26 169,917 +0.22(+2.15%)
Jun 27, 2013 9.603 10.04 9.576 10.04 0 +0.53(+5.58%)
Jun 26, 2013 9.433 9.585 9.371 9.514 0 +0.15(+1.63%)
Jun 25, 2013 9.280 9.460 9.127 9.361 0 +0.20(+2.16%)
Jun 24, 2013 9.055 9.253 9.046 9.163 0 +0.04(+0.49%)
Jun 21, 2013 9.163 9.289 8.992 9.118 188,243 +0.01(+0.10%)
Jun 20, 2013 9.136 9.225 9.037 9.109 0 -0.14(-1.55%)
Jun 19, 2013 9.422 9.591 9.252 9.252 0 -0.20(-2.08%)
Jun 18, 2013 9.431 9.574 9.306 9.449 0 +0.06(+0.67%)
Jun 17, 2013 8.751 9.422 8.751 9.386 0 +0.79(+9.15%)
Jun 14, 2013 8.671 8.742 8.440 8.599 0 -0.08(-0.93%)
Jun 13, 2013 8.546 8.823 8.456 8.680 109,938 +0.15(+1.78%)
Jun 12, 2013 8.608 8.608 8.465 8.528 62,592 +0.03(+0.32%)
Jun 11, 2013 8.358 8.712 8.340 8.501 104,588 +0.05(+0.63%)
Jun 10, 2013 8.483 8.483 8.367 8.447 0 +0.00(+0.00%)
Jun 07, 2013 8.456 8.483 8.376 8.447 0 +0.12(+1.39%)
Jun 06, 2013 8.215 8.354 8.188 8.331 30,605 +0.14(+1.75%)
Jun 05, 2013 8.295 8.295 8.045 8.188 0 -0.12(-1.40%)
Jun 04, 2013 8.403 8.492 8.251 8.304 0 -0.10(-1.17%)
Jun 03, 2013 8.331 8.447 8.233 8.403 106,765 +0.13(+1.51%)
May 31, 2013 8.188 8.313 8.179 8.278 37,933 +0.00(+0.00%)
May 30, 2013 8.367 8.367 8.260 8.278 74,974 -0.06(-0.75%)
May 29, 2013 8.304 8.349 8.260 8.340 98,141 -0.05(-0.64%)
May 28, 2013 8.465 8.599 8.251 8.394 94,061 +0.10(+1.19%)
May 24, 2013 8.278 8.340 8.202 8.295 0 -0.02(-0.22%)
May 23, 2013 8.286 8.380 8.170 8.313 0 -0.04(-0.43%)
May 22, 2013 8.590 8.635 8.206 8.349 65,340 -0.23(-2.71%)
May 21, 2013 8.707 8.769 8.564 8.581 0 -0.15(-1.74%)
May 20, 2013 8.742 8.930 8.626 8.733 0 -0.02(-0.20%)
May 17, 2013 8.224 8.751 8.135 8.751 0 +0.55(+6.64%)
May 16, 2013 8.170 8.295 8.091 8.206 26,392 -0.02(-0.22%)
May 15, 2013 8.206 8.269 7.437 8.224 0 +0.05(+0.66%)
May 13, 2013 8.304 8.438 8.135 8.170 0 -0.18(-2.14%)
May 10, 2013 8.108 8.430 8.090 8.349 0 +0.30(+3.78%)
May 09, 2013 8.045 8.081 8.036 8.045 0 +0.01(+0.11%)
May 08, 2013 8.090 8.135 7.965 8.036 0 -0.13(-1.53%)
May 07, 2013 8.403 8.403 7.911 8.161 0 -0.42(-4.90%)
May 06, 2013 8.331 8.680 8.090 8.581 0 +0.29(+3.56%)
May 03, 2013 8.197 8.376 8.054 8.286 0 +0.23(+2.89%)
May 02, 2013 8.063 8.120 7.991 8.054 0 +0.05(+0.67%)
May 01, 2013 8.063 8.223 7.884 8.000 0 -0.05(-0.67%)
Apr 30, 2013 7.956 8.099 7.857 8.054 0 +0.13(+1.69%)
Apr 29, 2013 7.714 8.018 7.679 7.920 36,407 +0.28(+3.63%)
Apr 26, 2013 7.831 7.831 7.625 7.643 33,916 -0.21(-2.62%)
Apr 25, 2013 8.063 8.072 7.813 7.848 0 -0.21(-2.55%)
Apr 24, 2013 7.813 8.108 7.813 8.054 50,583 +0.26(+3.33%)
Apr 23, 2013 7.652 7.831 7.652 7.795 29,945 +0.23(+3.07%)
Apr 22, 2013 7.732 7.902 7.482 7.562 42,797 -0.17(-2.20%)
Apr 19, 2013 7.688 7.831 7.627 7.732 31,572 +0.04(+0.58%)
Apr 18, 2013 7.813 7.911 7.598 7.688 48,703 -0.08(-1.04%)
Apr 17, 2013 7.983 8.134 7.696 7.768 67,582 -0.32(-3.98%)
Apr 16, 2013 7.857 8.152 7.857 8.090 42,082 +0.33(+4.26%)
Apr 15, 2013 8.206 8.260 7.652 7.759 64,896 -0.46(-5.55%)
Apr 12, 2013 7.983 8.269 7.956 8.215 25,304 +0.16(+2.00%)
Apr 11, 2013 8.018 8.135 8.018 8.054 22,306 +0.00(+0.00%)
Apr 10, 2013 7.902 8.143 7.902 8.054 59,489 +0.19(+2.39%)
Apr 09, 2013 7.929 7.974 7.840 7.866 30,221 -0.07(-0.90%)
Apr 08, 2013 7.840 8.072 7.813 7.938 46,188 +0.05(+0.68%)
Apr 05, 2013 7.705 8.099 7.677 7.884 39,305 -0.02(-0.23%)
Apr 04, 2013 7.911 7.911 7.741 7.902 42,946 +0.00(+0.00%)
Apr 03, 2013 8.072 8.121 7.786 7.902 91,181 -0.14(-1.78%)
Apr 02, 2013 8.349 8.385 8.000 8.045 58,827 -0.22(-2.70%)
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.