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 )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 30, 2019 6.196 6.414 6.156 6.354 125,078 +0.17(+2.72%)
Aug 29, 2019 6.295 6.434 6.097 6.186 307,896 +0.02(+0.32%)
Aug 28, 2019 6.018 6.255 5.966 6.166 171,412 +0.08(+1.30%)
Aug 27, 2019 6.354 6.414 5.859 6.087 227,132 -0.21(-3.30%)
Aug 26, 2019 6.147 6.354 6.051 6.295 129,258 +0.31(+5.12%)
Aug 23, 2019 6.226 6.226 5.850 5.988 238,840 -0.24(-3.82%)
Aug 22, 2019 6.354 6.463 6.206 6.226 93,241 -0.04(-0.63%)
Aug 21, 2019 6.335 6.404 6.236 6.265 98,854 +0.07(+1.12%)
Aug 20, 2019 6.275 6.404 6.186 6.196 116,785 -0.13(-2.03%)
Aug 19, 2019 6.166 6.424 6.166 6.325 156,321 +0.33(+5.45%)
Aug 16, 2019 5.929 6.077 5.840 5.998 181,252 +0.11(+1.85%)
Aug 15, 2019 6.038 6.122 5.820 5.889 165,635 -0.24(-3.88%)
Aug 14, 2019 6.285 6.285 5.899 6.127 273,968 -0.36(-5.50%)
Aug 13, 2019 6.196 6.681 6.111 6.483 205,836 +0.29(+4.63%)
Aug 12, 2019 6.641 6.641 6.018 6.196 365,672 -0.49(-7.40%)
Aug 09, 2019 6.434 7.364 6.097 6.691 622,056 +0.51(+8.33%)
Aug 08, 2019 6.463 6.731 6.127 6.176 406,469 -0.21(-3.26%)
Aug 07, 2019 6.582 6.592 6.107 6.384 221,278 -0.28(-4.16%)
Aug 06, 2019 6.691 6.919 6.434 6.661 193,147 -0.01(-0.15%)
Aug 05, 2019 7.027 7.027 6.493 6.671 218,268 -0.46(-6.39%)
Aug 02, 2019 7.493 7.493 6.978 7.126 231,263 -0.44(-5.76%)
Aug 01, 2019 8.077 8.077 7.255 7.562 242,808 -0.56(-6.94%)
Jul 31, 2019 8.383 8.482 8.057 8.126 182,905 -0.27(-3.18%)
Jul 30, 2019 8.007 8.433 7.938 8.393 159,221 +0.28(+3.41%)
Jul 29, 2019 8.314 8.324 8.087 8.116 94,928 -0.21(-2.50%)
Jul 26, 2019 8.275 8.423 8.166 8.324 109,721 -0.01(-0.12%)
Jul 25, 2019 8.670 8.670 8.210 8.334 116,770 -0.36(-4.10%)
Jul 24, 2019 8.354 8.710 8.295 8.690 125,849 +0.30(+3.54%)
Jul 23, 2019 8.334 8.492 8.314 8.393 182,714 +0.14(+1.68%)
Jul 22, 2019 7.928 8.294 7.928 8.255 182,664 +0.31(+3.86%)
Jul 19, 2019 7.700 8.037 7.700 7.948 274,606 +0.19(+2.42%)
Jul 18, 2019 8.284 8.364 7.691 7.760 459,160 -0.60(-7.22%)
Jul 17, 2019 8.532 8.532 8.344 8.364 143,776 -0.16(-1.86%)
Jul 16, 2019 8.403 8.849 8.383 8.522 168,983 +0.15(+1.77%)
Jul 15, 2019 8.878 8.893 7.790 8.374 430,979 -0.54(-6.10%)
Jul 12, 2019 8.670 9.076 8.651 8.918 142,354 +0.28(+3.21%)
Jul 11, 2019 9.096 9.146 8.631 8.641 146,373 -0.46(-5.01%)
Jul 10, 2019 9.086 9.235 8.908 9.096 292,262 +0.02(+0.22%)
Jul 09, 2019 9.007 9.086 8.799 9.076 120,084 -0.06(-0.65%)
Jul 08, 2019 9.304 9.334 9.106 9.136 101,563 -0.20(-2.12%)
Jul 05, 2019 9.393 9.418 9.165 9.334 86,079 -0.14(-1.46%)
Jul 03, 2019 9.324 9.532 9.294 9.472 84,665 +0.10(+1.06%)
Jul 02, 2019 9.611 9.640 9.195 9.373 264,920 -0.30(-3.07%)
Jul 01, 2019 9.739 9.789 9.492 9.670 284,201 +0.01(+0.10%)
Jun 28, 2019 8.789 9.660 8.789 9.660 531,228 +0.80(+9.05%)
Jun 27, 2019 8.710 8.878 8.700 8.859 233,639 +0.15(+1.70%)
Jun 26, 2019 8.750 8.893 8.680 8.710 126,617 -0.04(-0.45%)
Jun 25, 2019 8.839 8.898 8.572 8.750 120,729 -0.16(-1.78%)
Jun 24, 2019 9.047 9.344 8.799 8.908 338,809 +0.00(+0.00%)
Jun 21, 2019 8.789 8.938 8.641 8.908 369,374 +0.06(+0.67%)
Jun 20, 2019 8.700 9.007 8.621 8.849 233,462 +0.37(+4.32%)
Jun 19, 2019 8.178 8.640 8.100 8.482 318,565 +0.33(+4.10%)
Jun 18, 2019 7.609 8.188 7.589 8.149 251,956 +0.58(+7.65%)
Jun 17, 2019 7.236 7.658 7.035 7.569 270,643 +0.31(+4.33%)
Jun 14, 2019 7.059 7.319 6.843 7.255 343,769 +0.17(+2.35%)
Jun 13, 2019 7.412 7.599 6.588 7.088 726,802 -0.26(-3.48%)
Jun 12, 2019 7.776 7.844 7.314 7.344 317,819 -0.51(-6.50%)
Jun 11, 2019 7.962 8.060 7.806 7.854 376,079 -0.02(-0.25%)
Jun 10, 2019 7.982 8.129 7.854 7.874 265,870 -0.06(-0.74%)
Jun 07, 2019 7.962 8.100 7.869 7.933 186,399 -0.04(-0.49%)
Jun 06, 2019 8.090 8.217 7.668 7.972 209,988 -0.14(-1.69%)
Jun 05, 2019 8.453 8.541 8.041 8.109 285,867 -0.31(-3.73%)
Jun 04, 2019 7.933 8.463 7.903 8.424 222,493 +0.57(+7.25%)
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.