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 )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2021 7.230 7.410 7.195 7.350 202,713 +0.09(+1.24%)
Jun 29, 2021 7.320 7.440 7.260 7.260 155,373 -0.05(-0.68%)
Jun 28, 2021 7.330 7.390 7.140 7.310 232,583 -0.03(-0.41%)
Jun 25, 2021 7.670 7.770 7.200 7.340 828,906 -0.28(-3.67%)
Jun 24, 2021 7.280 7.650 7.260 7.620 329,570 +0.37(+5.10%)
Jun 23, 2021 7.150 7.410 7.120 7.250 407,861 +0.09(+1.26%)
Jun 22, 2021 7.300 7.310 7.010 7.160 548,996 -0.08(-1.10%)
Jun 21, 2021 6.930 7.320 6.930 7.240 548,226 +0.39(+5.69%)
Jun 18, 2021 7.250 7.360 6.840 6.850 617,069 -0.17(-2.42%)
Jun 17, 2021 7.120 7.270 6.980 7.020 386,813 -0.15(-2.09%)
Jun 16, 2021 7.240 7.310 7.160 7.170 224,240 -0.11(-1.51%)
Jun 15, 2021 7.340 7.380 7.240 7.280 187,922 -0.04(-0.55%)
Jun 14, 2021 7.320 7.400 7.250 7.320 170,165 +0.01(+0.14%)
Jun 11, 2021 7.320 7.460 7.160 7.310 236,708 +0.06(+0.83%)
Jun 10, 2021 7.310 7.410 6.960 7.250 563,869 -0.06(-0.82%)
Jun 09, 2021 7.705 7.705 7.220 7.310 314,548 -0.25(-3.31%)
Jun 08, 2021 7.540 7.740 7.530 7.560 179,146 +0.01(+0.13%)
Jun 07, 2021 7.590 7.720 7.496 7.550 175,223 +0.00(+0.00%)
Jun 04, 2021 7.610 7.740 7.480 7.550 233,643 -0.06(-0.79%)
Jun 03, 2021 7.680 7.758 7.430 7.610 281,007 +0.09(+1.20%)
Jun 02, 2021 7.850 7.930 7.440 7.520 278,145 -0.28(-3.59%)
Jun 01, 2021 7.550 7.940 7.550 7.800 299,044 +0.29(+3.86%)
May 28, 2021 7.350 7.520 7.080 7.510 448,981 +0.17(+2.32%)
May 27, 2021 7.330 7.560 7.310 7.340 404,776 +0.02(+0.27%)
May 26, 2021 7.430 7.440 7.130 7.320 420,483 +0.05(+0.69%)
May 25, 2021 8.050 8.200 7.250 7.270 443,356 -0.77(-9.58%)
May 24, 2021 8.210 8.230 7.980 8.040 353,635 -0.19(-2.31%)
May 21, 2021 8.480 8.680 8.220 8.230 228,467 -0.16(-1.91%)
May 20, 2021 9.140 9.140 8.170 8.390 347,273 -0.80(-8.71%)
May 19, 2021 9.130 9.620 8.950 9.190 853,303 -0.18(-1.92%)
May 18, 2021 7.950 9.550 7.950 9.370 1,264,454 +1.43(+18.01%)
May 17, 2021 7.690 7.940 7.521 7.940 663,125 +0.25(+3.25%)
May 14, 2021 7.610 7.770 7.345 7.690 500,835 +0.10(+1.32%)
May 13, 2021 7.050 7.630 7.050 7.590 462,108 +0.55(+7.81%)
May 12, 2021 7.390 7.460 7.000 7.040 203,653 -0.38(-5.12%)
May 11, 2021 7.270 7.610 7.270 7.420 250,900 -0.06(-0.80%)
May 10, 2021 7.660 7.740 7.460 7.480 382,019 -0.06(-0.80%)
May 07, 2021 7.120 7.660 7.090 7.540 305,648 +0.48(+6.80%)
May 06, 2021 7.290 7.290 7.020 7.060 229,228 -0.19(-2.62%)
May 05, 2021 7.180 7.290 7.090 7.250 148,401 +0.08(+1.12%)
May 04, 2021 7.290 7.290 7.140 7.170 179,949 -0.23(-3.11%)
May 03, 2021 7.430 7.480 7.230 7.400 175,646 +0.10(+1.37%)
Apr 30, 2021 7.450 7.560 7.250 7.300 219,200 -0.21(-2.80%)
Apr 29, 2021 7.500 7.560 7.360 7.510 166,229 +0.05(+0.67%)
Apr 28, 2021 7.520 7.560 7.325 7.460 254,926 -0.07(-0.93%)
Apr 27, 2021 7.680 7.780 7.330 7.530 262,351 -0.12(-1.57%)
Apr 26, 2021 7.780 7.850 7.600 7.650 158,140 -0.06(-0.78%)
Apr 23, 2021 7.650 7.850 7.650 7.710 223,100 +0.06(+0.78%)
Apr 22, 2021 8.020 8.030 7.630 7.650 193,988 -0.36(-4.49%)
Apr 21, 2021 7.830 8.100 7.732 8.010 349,633 +0.22(+2.82%)
Apr 20, 2021 7.810 7.920 7.626 7.790 380,251 -0.11(-1.39%)
Apr 19, 2021 7.910 8.135 7.850 7.900 425,336 -0.02(-0.25%)
Apr 16, 2021 7.750 8.030 7.695 7.920 434,800 +0.23(+2.99%)
Apr 15, 2021 7.560 7.720 7.330 7.690 381,946 +0.22(+2.95%)
Apr 14, 2021 7.410 7.630 7.240 7.470 190,526 +0.24(+3.32%)
Apr 13, 2021 7.370 7.510 7.135 7.230 361,564 -0.21(-2.82%)
Apr 12, 2021 7.180 7.630 7.180 7.440 323,383 +0.30(+4.20%)
Apr 09, 2021 7.070 7.220 7.000 7.140 122,000 +0.06(+0.85%)
Apr 08, 2021 6.960 7.220 6.860 7.080 210,346 +0.13(+1.87%)
Apr 07, 2021 7.090 7.120 6.840 6.950 344,535 -0.11(-1.56%)
Apr 06, 2021 7.320 7.400 6.910 7.060 306,415 -0.45(-5.99%)
Apr 05, 2021 7.360 7.560 7.190 7.510 181,081 +0.27(+3.73%)
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.