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 (%)
Jul 31, 2023 3.010 3.112 2.960 2.990 110,460 -0.05(-1.64%)
Jul 28, 2023 3.140 3.250 2.990 3.040 354,344 +0.07(+2.36%)
Jul 27, 2023 3.070 3.080 2.952 2.970 67,474 -0.06(-1.98%)
Jul 26, 2023 3.070 3.100 2.930 3.030 94,025 +0.00(+0.00%)
Jul 25, 2023 2.940 3.090 2.875 3.030 74,136 +0.12(+4.12%)
Jul 24, 2023 2.990 3.020 2.750 2.910 229,090 -0.12(-3.96%)
Jul 21, 2023 3.100 3.200 3.015 3.030 159,680 -0.01(-0.33%)
Jul 20, 2023 2.980 3.040 2.850 3.040 200,621 +0.10(+3.40%)
Jul 19, 2023 2.670 2.950 2.600 2.940 123,084 +0.28(+10.53%)
Jul 18, 2023 2.450 2.680 2.455 2.660 107,540 +0.22(+9.02%)
Jul 17, 2023 2.460 2.550 2.365 2.440 72,114 -0.05(-2.01%)
Jul 14, 2023 2.600 2.610 2.400 2.490 86,449 -0.09(-3.49%)
Jul 13, 2023 2.650 2.660 2.470 2.580 115,610 -0.01(-0.39%)
Jul 12, 2023 2.550 2.600 2.440 2.590 55,603 +0.09(+3.60%)
Jul 11, 2023 2.580 2.630 2.470 2.500 42,665 -0.04(-1.57%)
Jul 10, 2023 2.550 2.600 2.470 2.540 77,280 +0.00(+0.00%)
Jul 07, 2023 2.240 2.590 2.240 2.540 194,479 +0.30(+13.39%)
Jul 06, 2023 2.440 2.470 2.175 2.240 177,331 -0.21(-8.57%)
Jul 05, 2023 2.450 2.544 2.434 2.450 103,006 +0.04(+1.66%)
Jul 03, 2023 2.360 2.490 2.360 2.410 58,080 +0.02(+0.84%)
Jun 30, 2023 2.390 2.420 2.330 2.390 153,135 +0.05(+2.14%)
Jun 29, 2023 2.390 2.390 2.310 2.340 62,255 -0.02(-0.85%)
Jun 28, 2023 2.310 2.420 2.257 2.360 157,995 +0.05(+2.16%)
Jun 27, 2023 2.210 2.310 2.151 2.310 56,049 +0.10(+4.52%)
Jun 26, 2023 2.130 2.230 2.110 2.210 51,134 +0.02(+0.91%)
Jun 23, 2023 2.150 2.220 2.140 2.190 77,681 +0.01(+0.46%)
Jun 22, 2023 2.200 2.250 2.160 2.180 61,500 -0.04(-1.80%)
Jun 21, 2023 2.230 2.250 2.160 2.220 86,091 +0.06(+2.78%)
Jun 20, 2023 2.070 2.190 2.070 2.160 59,021 +0.04(+1.89%)
Jun 16, 2023 2.220 2.280 2.120 2.120 175,993 -0.09(-4.07%)
Jun 15, 2023 2.090 2.290 2.075 2.210 346,542 +1.22(+122.92%)
May 08, 2023 1.010 1.020 0.9725 0.9914 203,283 -0.03(-2.80%)
May 05, 2023 1.050 1.068 0.9800 1.020 452,906 -0.06(-5.56%)
May 04, 2023 1.090 1.100 1.075 1.080 170,307 +0.04(+3.85%)
May 03, 2023 1.040 1.090 1.040 1.040 17,935 -0.02(-1.89%)
May 02, 2023 1.070 1.075 1.000 1.060 255,705 +0.01(+0.95%)
May 01, 2023 1.070 1.110 1.030 1.050 165,798 -0.03(-2.78%)
Apr 28, 2023 1.040 1.100 1.030 1.080 96,984 +0.06(+5.88%)
Apr 27, 2023 1.020 1.070 1.000 1.020 457,119 +0.00(+0.00%)
Apr 26, 2023 1.080 1.100 1.020 1.020 311,867 -0.06(-5.56%)
Apr 25, 2023 1.140 1.150 1.070 1.080 339,463 -0.07(-6.09%)
Apr 24, 2023 1.090 1.170 1.055 1.150 273,782 +0.06(+5.50%)
Apr 21, 2023 1.070 1.090 1.050 1.090 173,287 +0.01(+0.46%)
Apr 20, 2023 1.120 1.130 1.080 1.085 102,568 -0.01(-0.46%)
Apr 19, 2023 1.090 1.160 1.090 1.090 85,269 -0.02(-1.80%)
Apr 18, 2023 1.140 1.161 1.070 1.110 289,346 -0.04(-3.48%)
Apr 17, 2023 1.060 1.165 1.060 1.150 204,233 +0.11(+10.58%)
Apr 14, 2023 1.080 1.089 1.040 1.040 517,064 -0.02(-1.89%)
Apr 13, 2023 1.090 1.090 1.060 1.060 340,536 +0.01(+0.95%)
Apr 12, 2023 1.070 1.110 1.040 1.050 384,907 -0.02(-1.87%)
Apr 11, 2023 1.080 1.100 1.060 1.070 292,390 +0.00(+0.00%)
Apr 10, 2023 1.100 1.120 1.050 1.070 310,595 -0.02(-1.83%)
Apr 06, 2023 1.080 1.130 1.070 1.090 159,012 +0.00(+0.00%)
Apr 05, 2023 1.070 1.090 1.030 1.090 634,864 +0.06(+5.83%)
Apr 04, 2023 1.060 1.088 1.010 1.030 220,584 -0.01(-0.96%)
Apr 03, 2023 1.070 1.070 1.000 1.040 578,342 -0.03(-2.80%)
Mar 31, 2023 1.000 1.070 0.9900 1.070 689,091 +0.09(+9.18%)
Mar 30, 2023 1.010 1.010 0.9700 0.9800 419,853 -0.02(-2.00%)
Mar 29, 2023 1.000 1.030 0.9670 1.000 450,362 +0.00(+0.00%)
Mar 28, 2023 1.010 1.080 0.9820 1.000 247,729 -0.01(-0.99%)
Mar 27, 2023 1.080 1.120 1.000 1.010 130,288 -0.06(-5.61%)
Mar 24, 2023 1.060 1.098 1.010 1.070 202,771 -0.02(-1.83%)
Mar 23, 2023 1.110 1.210 1.060 1.090 176,222 -0.03(-2.68%)
Mar 22, 2023 1.220 1.282 1.100 1.120 252,282 -0.09(-7.44%)
Mar 21, 2023 1.280 1.320 1.210 1.210 146,942 -0.05(-3.97%)
Mar 20, 2023 1.220 1.363 1.200 1.260 99,284 +0.07(+5.88%)
Mar 17, 2023 1.250 1.280 1.150 1.190 397,876 -0.06(-4.80%)
Mar 16, 2023 1.260 1.330 1.210 1.250 120,679 -0.02(-1.57%)
Mar 15, 2023 1.410 1.450 1.250 1.270 69,731 -0.15(-10.56%)
Mar 14, 2023 1.410 1.570 1.410 1.420 105,655 +0.06(+4.41%)
Mar 13, 2023 1.370 1.440 1.350 1.360 108,398 -0.05(-3.55%)
Mar 10, 2023 1.550 1.590 1.360 1.410 485,632 -0.20(-12.42%)
Mar 09, 2023 1.870 1.909 1.540 1.610 428,803 -0.24(-12.97%)
Mar 08, 2023 1.940 1.960 1.825 1.850 186,834 -0.11(-5.61%)
Mar 07, 2023 1.990 2.010 1.900 1.960 168,175 +0.01(+0.51%)
Mar 06, 2023 1.860 2.030 1.860 1.950 382,183 +0.10(+5.41%)
Mar 03, 2023 1.860 1.930 1.840 1.850 180,863 -0.02(-1.07%)
Mar 02, 2023 1.780 1.870 1.780 1.870 31,571 +0.06(+3.31%)
Mar 01, 2023 1.840 1.885 1.790 1.810 88,069 -0.03(-1.63%)
Feb 28, 2023 1.920 1.980 1.840 1.840 50,170 -0.08(-4.17%)
Feb 27, 2023 1.920 1.970 1.910 1.920 49,981 -0.01(-0.26%)
Feb 24, 2023 1.920 1.950 1.880 1.925 38,064 +0.01(+0.26%)
Feb 23, 2023 1.960 2.050 1.900 1.920 32,820 -0.05(-2.54%)
Feb 22, 2023 2.000 2.045 1.970 1.970 37,989 -0.06(-2.96%)
Feb 21, 2023 2.190 2.190 2.030 2.030 47,830 -0.16(-7.31%)
Feb 17, 2023 2.200 2.215 2.160 2.190 15,246 -0.04(-1.79%)
Feb 16, 2023 2.180 2.250 2.180 2.230 46,187 +0.03(+1.36%)
Feb 15, 2023 2.160 2.240 2.160 2.200 69,347 +0.01(+0.46%)
Feb 14, 2023 2.170 2.210 2.150 2.190 64,632 +0.01(+0.46%)
Feb 13, 2023 2.080 2.210 2.070 2.180 106,714 +0.05(+2.35%)
Feb 10, 2023 2.190 2.210 2.130 2.130 23,393 -0.04(-1.84%)
Feb 09, 2023 2.210 2.210 2.130 2.170 139,434 -0.03(-1.36%)
Feb 08, 2023 2.170 2.250 2.139 2.200 45,260 +0.00(+0.00%)
Feb 07, 2023 2.250 2.300 2.140 2.200 132,820 -0.09(-3.93%)
Feb 06, 2023 2.380 2.394 2.225 2.290 137,673 -0.07(-2.97%)
Feb 03, 2023 2.290 2.480 2.250 2.360 236,050 +0.06(+2.61%)
Feb 02, 2023 2.250 2.350 2.210 2.300 327,165 +0.05(+2.22%)
Feb 01, 2023 2.080 2.340 2.070 2.250 396,765 +0.19(+9.22%)
Jan 31, 2023 2.120 2.180 2.040 2.060 192,996 -0.06(-2.60%)
Jan 30, 2023 2.130 2.190 2.030 2.115 271,842 -0.00(-0.24%)
Jan 27, 2023 2.180 2.180 2.089 2.120 73,039 -0.08(-3.64%)
Jan 26, 2023 2.110 2.220 2.080 2.200 122,837 +0.08(+3.77%)
Jan 25, 2023 2.080 2.150 1.970 2.120 92,530 +0.05(+2.42%)
Jan 24, 2023 2.060 2.100 2.030 2.070 94,773 +0.00(+0.00%)
Jan 23, 2023 1.980 2.080 1.950 2.070 71,482 +0.12(+6.15%)
Jan 20, 2023 1.870 1.970 1.870 1.950 68,139 +0.07(+3.72%)
Jan 19, 2023 1.910 1.940 1.800 1.880 81,853 -0.09(-4.57%)
Jan 18, 2023 1.970 2.050 1.920 1.970 221,654 +0.01(+0.51%)
Jan 17, 2023 2.060 2.090 1.950 1.960 76,351 -0.09(-4.39%)
Jan 13, 2023 1.880 2.080 1.843 2.050 330,631 +0.17(+9.04%)
Jan 12, 2023 1.780 1.880 1.780 1.880 112,725 +0.10(+5.62%)
Jan 11, 2023 1.800 1.800 1.700 1.780 96,791 +0.01(+0.56%)
Jan 10, 2023 1.700 1.800 1.700 1.770 152,712 +0.07(+4.12%)
Jan 09, 2023 1.650 1.750 1.610 1.700 149,881 +0.05(+3.03%)
Jan 06, 2023 1.520 1.670 1.490 1.650 183,293 +0.15(+10.00%)
Jan 05, 2023 1.550 1.550 1.490 1.500 17,983 -0.04(-2.60%)
Jan 04, 2023 1.530 1.540 1.460 1.540 112,370 +0.00(+0.00%)
Jan 03, 2023 1.500 1.590 1.450 1.540 168,308 +0.04(+2.67%)
Dec 30, 2022 1.370 1.510 1.370 1.500 249,470 +0.10(+7.14%)
Dec 29, 2022 1.290 1.410 1.280 1.400 280,633 +0.11(+8.53%)
Dec 28, 2022 1.400 1.400 1.250 1.290 396,558 -0.10(-7.19%)
Dec 27, 2022 1.440 1.450 1.380 1.390 363,291 -0.06(-4.14%)
Dec 23, 2022 1.400 1.500 1.400 1.450 358,701 +0.02(+1.40%)
Dec 22, 2022 1.580 1.620 1.380 1.430 470,044 -0.14(-8.92%)
Dec 21, 2022 1.610 1.640 1.550 1.570 185,126 -0.04(-2.48%)
Dec 20, 2022 1.610 1.650 1.600 1.610 96,552 -0.01(-0.62%)
Dec 19, 2022 1.650 1.700 1.570 1.620 130,686 -0.03(-1.82%)
Dec 16, 2022 1.670 1.700 1.579 1.650 245,179 -0.04(-2.37%)
Dec 15, 2022 1.700 1.760 1.670 1.690 78,934 -0.05(-2.87%)
Dec 14, 2022 1.770 1.790 1.714 1.740 72,748 -0.03(-1.69%)
Dec 13, 2022 1.820 1.860 1.770 1.770 124,212 -0.03(-1.67%)
Dec 12, 2022 1.670 1.830 1.670 1.800 154,589 +0.12(+7.14%)
Dec 09, 2022 1.700 1.700 1.600 1.680 355,215 +0.01(+0.60%)
Dec 08, 2022 1.730 1.750 1.640 1.670 175,615 -0.06(-3.47%)
Dec 07, 2022 1.780 1.790 1.710 1.730 114,399 -0.05(-2.81%)
Dec 06, 2022 1.800 1.830 1.770 1.780 64,103 -0.04(-2.47%)
Dec 05, 2022 1.790 1.870 1.770 1.825 216,289 +0.04(+2.53%)
Dec 02, 2022 1.850 1.890 1.720 1.780 211,770 -0.09(-4.81%)
Dec 01, 2022 1.900 1.910 1.860 1.870 31,374 -0.04(-2.09%)
Nov 30, 2022 1.950 1.970 1.850 1.910 161,293 -0.02(-1.04%)
Nov 29, 2022 1.950 2.010 1.900 1.930 489,178 +0.05(+2.66%)
Nov 28, 2022 1.950 2.010 1.860 1.880 213,506 -0.09(-4.33%)
Nov 25, 2022 1.990 2.000 1.930 1.965 227,103 +0.02(+0.77%)
Nov 23, 2022 1.930 1.980 1.920 1.950 197,437 +0.00(+0.00%)
Nov 22, 2022 1.970 2.010 1.910 1.950 181,509 +0.00(+0.00%)
Nov 21, 2022 1.920 2.130 1.870 1.950 679,608 +0.00(+0.00%)
Nov 18, 2022 1.980 2.000 1.860 1.950 232,823 +0.05(+2.63%)
Nov 17, 2022 1.930 1.980 1.830 1.900 153,489 -0.05(-2.56%)
Nov 16, 2022 1.960 1.970 1.860 1.950 144,656 -0.01(-0.51%)
Nov 15, 2022 2.020 2.020 1.910 1.960 175,919 +0.01(+0.51%)
Nov 14, 2022 1.950 1.990 1.910 1.950 200,782 +0.01(+0.52%)
Nov 11, 2022 1.940 2.100 1.920 1.940 297,287 +0.00(+0.00%)
Nov 10, 2022 1.950 2.040 1.900 1.940 214,432 +0.02(+1.04%)
Nov 09, 2022 1.970 1.970 1.820 1.920 58,370 -0.08(-4.00%)
Nov 08, 2022 2.060 2.070 1.980 2.000 20,544 -0.07(-3.38%)
Nov 07, 2022 2.040 2.090 1.955 2.070 54,295 +0.06(+2.99%)
Nov 04, 2022 2.040 2.070 1.950 2.010 137,870 -0.03(-1.47%)
Nov 03, 2022 2.110 2.110 1.990 2.040 155,438 -0.05(-2.39%)
Nov 02, 2022 2.550 2.570 2.030 2.090 172,111 -0.46(-17.88%)
Nov 01, 2022 2.590 2.630 2.361 2.545 300,798 +0.05(+2.21%)
Oct 31, 2022 2.300 2.524 2.300 2.490 232,705 +0.16(+6.87%)
Oct 28, 2022 2.230 2.330 2.220 2.330 93,727 +0.08(+3.56%)
Oct 27, 2022 2.240 2.320 2.220 2.250 106,596 +0.01(+0.45%)
Oct 26, 2022 2.150 2.284 2.149 2.240 167,576 +0.07(+3.23%)
Oct 25, 2022 2.050 2.180 2.040 2.170 109,853 +0.08(+3.83%)
Oct 24, 2022 1.940 2.100 1.940 2.090 207,469 +0.09(+4.50%)
Oct 21, 2022 1.905 2.050 1.865 2.000 83,477 +0.04(+2.04%)
Oct 20, 2022 1.945 2.000 1.945 1.960 45,679 +0.00(+0.00%)
Oct 19, 2022 1.890 1.970 1.880 1.960 113,310 +0.03(+1.82%)
Oct 18, 2022 1.860 1.940 1.860 1.925 95,579 +0.08(+4.62%)
Oct 17, 2022 1.841 1.873 1.800 1.840 56,359 +0.02(+1.10%)
Oct 14, 2022 1.770 1.820 1.710 1.820 37,375 +0.07(+4.00%)
Oct 13, 2022 1.700 1.800 1.700 1.750 32,814 -0.01(-0.57%)
Oct 12, 2022 1.760 1.790 1.700 1.760 70,590 +0.00(+0.00%)
Oct 11, 2022 1.798 1.890 1.743 1.760 46,630 +0.00(+0.00%)
Oct 10, 2022 1.780 1.843 1.680 1.760 121,805 +0.04(+2.33%)
Oct 07, 2022 1.660 1.750 1.620 1.720 620,694 +0.02(+1.18%)
Oct 06, 2022 1.700 1.720 1.630 1.700 85,220 +0.02(+1.19%)
Oct 05, 2022 1.680 1.820 1.645 1.680 214,323 -0.04(-2.33%)
Oct 04, 2022 1.700 1.810 1.680 1.720 166,019 +0.02(+1.18%)
Oct 03, 2022 1.710 1.880 1.680 1.700 99,533 -0.01(-0.58%)
Sep 30, 2022 1.780 1.856 1.680 1.710 161,332 -0.09(-5.00%)
Sep 29, 2022 1.950 1.960 1.760 1.800 93,517 -0.16(-8.16%)
Sep 28, 2022 1.990 2.039 1.950 1.960 67,799 -0.03(-1.51%)
Sep 27, 2022 2.100 2.151 1.970 1.990 77,600 -0.10(-4.78%)
Sep 26, 2022 2.120 2.150 2.080 2.090 37,108 -0.08(-3.69%)
Sep 23, 2022 2.160 2.180 2.060 2.170 44,190 -0.04(-1.81%)
Sep 22, 2022 2.270 2.330 2.180 2.210 43,308 -0.08(-3.49%)
Sep 21, 2022 2.390 2.390 2.250 2.290 72,525 -0.12(-4.98%)
Sep 20, 2022 2.390 2.530 2.280 2.410 88,216 +0.05(+2.12%)
Sep 19, 2022 2.360 2.450 2.310 2.360 34,457 -0.01(-0.42%)
Sep 16, 2022 2.440 2.450 2.330 2.370 57,589 -0.16(-6.32%)
Sep 15, 2022 2.400 2.550 2.350 2.530 190,239 +0.14(+5.86%)
Sep 14, 2022 2.350 2.440 2.310 2.390 80,452 +0.03(+1.27%)
Sep 13, 2022 2.300 2.400 2.250 2.360 135,064 -0.03(-1.26%)
Sep 12, 2022 2.240 2.420 2.240 2.390 94,703 +0.15(+6.70%)
Sep 09, 2022 2.240 2.270 2.190 2.240 77,739 -0.01(-0.44%)
Sep 08, 2022 2.300 2.300 2.200 2.250 42,159 +0.01(+0.45%)
Sep 07, 2022 2.240 2.270 2.080 2.240 161,729 +0.03(+1.36%)
Sep 06, 2022 2.220 2.240 2.170 2.210 67,178 -0.03(-1.34%)
Sep 02, 2022 2.280 2.300 2.155 2.240 165,057 +0.11(+5.16%)
Sep 01, 2022 2.200 2.210 2.020 2.130 188,193 -0.01(-0.47%)
Aug 31, 2022 2.210 2.210 2.120 2.140 66,005 -0.04(-1.83%)
Aug 30, 2022 2.220 2.270 2.150 2.180 112,121 -0.06(-2.68%)
Aug 29, 2022 2.250 2.310 2.230 2.240 106,258 -0.04(-1.75%)
Aug 26, 2022 2.340 2.390 2.260 2.280 99,334 -0.06(-2.56%)
Aug 25, 2022 2.330 2.440 2.320 2.340 127,035 +0.01(+0.43%)
Aug 24, 2022 2.330 2.390 2.300 2.330 80,012 +0.01(+0.43%)
Aug 23, 2022 2.350 2.400 2.290 2.320 89,144 -0.01(-0.43%)
Aug 22, 2022 2.460 2.520 2.280 2.330 154,570 -0.21(-8.27%)
Aug 19, 2022 2.540 2.634 2.510 2.540 133,475 -0.02(-0.78%)
Aug 18, 2022 2.580 2.770 2.540 2.560 291,996 +0.02(+0.79%)
Aug 17, 2022 2.360 2.650 2.285 2.540 570,896 +0.19(+8.09%)
Aug 16, 2022 2.360 2.390 2.320 2.350 88,803 +0.00(+0.00%)
Aug 15, 2022 2.300 2.380 2.250 2.350 85,175 +0.07(+3.07%)
Aug 12, 2022 2.360 2.400 2.230 2.280 288,341 -0.08(-3.39%)
Aug 11, 2022 2.340 2.400 2.320 2.360 146,690 +0.00(+0.00%)
Aug 10, 2022 2.330 2.450 2.300 2.360 124,791 +0.11(+4.89%)
Aug 09, 2022 2.310 2.310 2.110 2.250 309,445 -0.05(-2.17%)
Aug 08, 2022 2.450 2.474 2.290 2.300 156,769 -0.16(-6.50%)
Aug 05, 2022 2.410 2.670 2.410 2.460 182,637 -0.34(-12.14%)
Aug 04, 2022 2.890 2.900 2.760 2.800 98,351 -0.09(-3.11%)
Aug 03, 2022 2.880 2.930 2.850 2.890 119,328 +0.04(+1.40%)
Aug 02, 2022 2.860 2.920 2.840 2.850 108,677 -0.03(-1.04%)
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.