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 (%)
Aug 31, 2012 7.500 7.571 7.303 7.536 40,666 +0.13(+1.81%)
Aug 30, 2012 7.500 7.607 7.334 7.402 56,383 -0.17(-2.24%)
Aug 29, 2012 7.491 7.688 7.433 7.571 118,222 +0.12(+1.56%)
Aug 27, 2012 7.598 7.598 7.419 7.455 68,231 -0.12(-1.53%)
Aug 24, 2012 7.661 7.741 7.527 7.571 51,903 -0.13(-1.74%)
Aug 23, 2012 7.866 7.902 7.617 7.705 60,975 -0.14(-1.82%)
Aug 22, 2012 7.983 8.054 7.804 7.848 54,107 -0.22(-2.77%)
Aug 21, 2012 8.063 8.349 8.036 8.072 60,100 +0.04(+0.44%)
Aug 20, 2012 8.367 8.367 7.974 8.036 43,391 -0.35(-4.16%)
Aug 17, 2012 8.117 8.394 8.018 8.385 65,275 +0.23(+2.85%)
Aug 16, 2012 7.768 8.188 7.742 8.152 75,990 +0.40(+5.19%)
Aug 15, 2012 7.545 7.795 7.545 7.750 64,858 +0.21(+2.85%)
Aug 14, 2012 7.750 7.875 7.509 7.536 58,301 -0.15(-1.98%)
Aug 13, 2012 7.866 7.911 7.616 7.688 120,501 -0.23(-2.93%)
Aug 10, 2012 7.768 7.991 7.759 7.920 76,823 +0.13(+1.72%)
Aug 09, 2012 7.831 7.902 7.616 7.786 88,216 -0.05(-0.68%)
Aug 08, 2012 7.553 8.000 7.455 7.840 150,332 +0.27(+3.54%)
Aug 07, 2012 7.983 7.991 7.303 7.571 346,222 -0.40(-5.04%)
Aug 06, 2012 8.251 8.295 7.848 7.974 426,947 -0.22(-2.73%)
Aug 03, 2012 8.170 8.447 8.117 8.197 344,602 +0.19(+2.34%)
Aug 02, 2012 7.857 8.176 7.745 8.009 110,769 +0.13(+1.70%)
Aug 01, 2012 8.152 8.269 7.822 7.875 224,772 -0.17(-2.11%)
Jul 31, 2012 8.188 8.286 7.929 8.045 141,913 -0.17(-2.07%)
Jul 30, 2012 8.447 8.492 8.188 8.215 121,581 -0.19(-2.23%)
Jul 27, 2012 8.304 8.568 8.215 8.403 125,061 +0.20(+2.40%)
Jul 26, 2012 8.519 8.519 8.197 8.206 98,124 -0.12(-1.40%)
Jul 25, 2012 8.438 8.501 8.179 8.322 141,129 -0.01(-0.11%)
Jul 24, 2012 8.492 8.626 8.269 8.331 166,877 -0.16(-1.89%)
Jul 23, 2012 8.269 8.573 8.269 8.492 161,933 +0.12(+1.39%)
Jul 20, 2012 8.331 8.626 8.295 8.376 95,152 -0.06(-0.74%)
Jul 19, 2012 8.537 8.574 8.403 8.438 73,999 -0.08(-0.94%)
Jul 18, 2012 8.394 8.546 8.206 8.519 65,541 +0.09(+1.06%)
Jul 17, 2012 8.474 8.492 8.090 8.430 64,345 +0.03(+0.32%)
Jul 16, 2012 8.161 8.412 8.072 8.403 96,255 +0.24(+2.96%)
Jul 13, 2012 8.635 8.635 8.143 8.161 176,070 -0.43(-4.99%)
Jul 12, 2012 8.322 8.599 8.126 8.590 124,330 +0.19(+2.23%)
Jul 11, 2012 8.671 8.671 8.269 8.403 93,899 -0.26(-2.99%)
Jul 10, 2012 9.037 9.091 8.573 8.662 108,201 -0.24(-2.71%)
Jul 09, 2012 9.350 9.350 8.778 8.903 197,507 -0.51(-5.41%)
Jul 06, 2012 9.457 9.609 9.180 9.413 100,319 -0.24(-2.50%)
Jul 05, 2012 9.520 9.708 9.145 9.654 186,023 +0.13(+1.41%)
Jul 03, 2012 9.350 9.609 9.323 9.520 130,598 +0.21(+2.21%)
Jul 02, 2012 9.198 9.440 9.082 9.314 215,649 +0.19(+2.06%)
Jun 29, 2012 9.162 9.198 8.984 9.127 164,883 +0.19(+2.10%)
Jun 28, 2012 8.876 8.975 8.564 8.939 155,246 -0.08(-0.89%)
Jun 27, 2012 8.573 9.091 8.483 9.019 197,239 +0.45(+5.21%)
Jun 26, 2012 8.331 8.617 8.215 8.573 162,957 +0.30(+3.68%)
Jun 25, 2012 8.278 8.546 8.152 8.269 233,144 -0.10(-1.18%)
Jun 22, 2012 8.421 8.510 8.099 8.367 790,315 +0.00(+0.00%)
Jun 21, 2012 8.483 8.564 8.313 8.367 167,492 -0.13(-1.47%)
Jun 20, 2012 8.501 8.698 8.202 8.492 225,093 +0.01(+0.11%)
Jun 19, 2012 8.456 8.564 8.322 8.483 212,271 +0.12(+1.39%)
Jun 18, 2012 8.483 8.505 8.278 8.367 154,969 -0.20(-2.30%)
Jun 15, 2012 8.376 8.635 8.286 8.564 173,374 +0.19(+2.24%)
Jun 14, 2012 8.135 8.430 8.135 8.376 125,894 +0.21(+2.63%)
Jun 13, 2012 8.358 8.358 7.947 8.161 251,301 -0.18(-2.14%)
Jun 12, 2012 7.866 8.376 7.857 8.340 172,203 +0.51(+6.51%)
Jun 11, 2012 8.215 8.269 7.804 7.831 136,905 -0.28(-3.42%)
Jun 08, 2012 7.598 8.135 7.518 8.108 210,866 +0.46(+6.08%)
Jun 07, 2012 7.607 7.732 7.518 7.643 142,903 +0.11(+1.42%)
Jun 06, 2012 7.500 7.652 7.402 7.536 171,441 +0.13(+1.81%)
Jun 05, 2012 7.026 7.553 6.999 7.402 124,346 +0.34(+4.81%)
Jun 04, 2012 7.008 7.132 6.937 7.062 154,779 +0.07(+1.02%)
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.