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, 2020 4.460 4.660 4.348 4.550 504,080 +0.04(+0.89%)
Aug 28, 2020 4.320 4.560 4.270 4.510 532,800 +0.19(+4.40%)
Aug 27, 2020 4.440 4.540 4.250 4.320 311,438 -0.18(-4.00%)
Aug 26, 2020 4.850 4.850 4.110 4.500 1,248,969 -0.32(-6.64%)
Aug 25, 2020 5.500 5.500 4.750 4.820 1,089,549 -0.66(-12.04%)
Aug 24, 2020 6.900 7.300 5.350 5.480 2,680,490 -0.46(-7.74%)
Aug 21, 2020 5.820 6.010 5.650 5.940 389,900 +0.10(+1.71%)
Aug 20, 2020 6.030 6.170 5.770 5.840 318,632 -0.33(-5.35%)
Aug 19, 2020 6.240 6.420 6.090 6.170 195,377 -0.08(-1.28%)
Aug 18, 2020 6.350 6.540 6.170 6.250 196,409 -0.16(-2.50%)
Aug 17, 2020 6.640 6.640 6.300 6.410 136,410 -0.24(-3.61%)
Aug 14, 2020 6.520 6.820 6.260 6.650 218,900 -0.03(-0.45%)
Aug 13, 2020 7.000 7.095 6.680 6.680 290,120 -0.32(-4.50%)
Aug 12, 2020 6.980 7.230 6.830 6.995 467,364 +0.17(+2.42%)
Aug 11, 2020 6.530 7.010 6.520 6.830 441,322 +0.49(+7.73%)
Aug 10, 2020 6.220 6.640 6.150 6.340 623,465 +0.21(+3.43%)
Aug 07, 2020 5.640 6.290 5.640 6.130 338,800 +0.44(+7.73%)
Aug 06, 2020 6.000 6.010 5.600 5.690 160,790 -0.29(-4.85%)
Aug 05, 2020 5.760 6.100 5.740 5.980 220,410 +0.34(+6.03%)
Aug 04, 2020 5.600 5.750 5.380 5.640 157,944 +0.05(+0.89%)
Aug 03, 2020 5.280 5.730 5.235 5.590 220,289 +0.33(+6.27%)
Jul 31, 2020 5.480 5.600 5.110 5.260 152,300 -0.32(-5.73%)
Jul 30, 2020 5.330 5.600 5.220 5.580 205,322 +0.11(+2.01%)
Jul 29, 2020 5.200 5.500 5.140 5.470 271,889 +0.27(+5.19%)
Jul 28, 2020 5.130 5.270 4.960 5.200 346,468 +0.04(+0.78%)
Jul 27, 2020 5.230 5.460 4.930 5.160 542,485 -0.07(-1.34%)
Jul 24, 2020 5.370 5.440 5.210 5.230 328,900 -0.16(-2.97%)
Jul 23, 2020 5.240 5.490 5.240 5.390 148,586 +0.12(+2.28%)
Jul 22, 2020 5.280 5.410 4.980 5.270 159,923 -0.04(-0.75%)
Jul 21, 2020 5.270 5.450 5.180 5.310 204,445 +0.16(+3.11%)
Jul 20, 2020 5.070 5.230 4.940 5.150 208,494 +0.02(+0.39%)
Jul 17, 2020 5.240 5.380 5.070 5.130 285,300 -0.12(-2.29%)
Jul 16, 2020 5.360 5.470 5.160 5.250 209,762 -0.13(-2.42%)
Jul 15, 2020 5.190 5.480 5.190 5.380 340,619 +0.27(+5.28%)
Jul 14, 2020 4.500 5.140 4.500 5.110 349,727 +0.49(+10.61%)
Jul 13, 2020 4.520 4.900 4.420 4.620 445,745 +0.12(+2.67%)
Jul 10, 2020 4.220 4.510 4.100 4.500 219,300 +0.27(+6.38%)
Jul 09, 2020 4.370 4.370 4.050 4.230 241,156 -0.16(-3.64%)
Jul 08, 2020 4.180 4.544 3.960 4.390 561,743 +0.20(+4.77%)
Jul 07, 2020 4.560 4.560 4.180 4.190 236,160 -0.44(-9.50%)
Jul 06, 2020 4.760 4.760 4.500 4.630 121,420 +0.06(+1.31%)
Jul 02, 2020 4.760 4.901 4.500 4.570 208,000 -0.02(-0.44%)
Jul 01, 2020 4.700 4.790 4.410 4.590 263,600 -0.15(-3.16%)
Jun 30, 2020 4.260 4.770 4.150 4.740 271,240 +0.44(+10.23%)
Jun 29, 2020 4.250 4.450 4.120 4.300 307,513 +0.16(+3.86%)
Jun 26, 2020 4.310 4.310 4.050 4.140 638,900 -0.23(-5.26%)
Jun 25, 2020 4.170 4.390 4.150 4.370 240,002 +0.15(+3.55%)
Jun 24, 2020 4.540 4.598 4.150 4.220 284,151 -0.40(-8.66%)
Jun 23, 2020 4.280 4.640 4.280 4.620 284,433 +0.35(+8.20%)
Jun 22, 2020 4.340 4.450 4.130 4.270 348,742 -0.10(-2.29%)
Jun 19, 2020 4.600 4.777 4.370 4.370 454,700 -0.19(-4.17%)
Jun 18, 2020 4.390 4.650 4.300 4.560 261,678 +0.08(+1.79%)
Jun 17, 2020 4.890 4.975 4.470 4.480 225,603 -0.40(-8.20%)
Jun 16, 2020 4.890 4.980 4.600 4.880 417,032 +0.32(+7.02%)
Jun 15, 2020 4.380 4.650 4.140 4.560 413,243 -0.03(-0.65%)
Jun 12, 2020 4.910 5.150 4.330 4.590 589,300 +0.16(+3.61%)
Jun 11, 2020 4.720 4.820 4.360 4.430 640,620 -0.91(-16.96%)
Jun 10, 2020 5.630 5.670 5.310 5.335 513,227 -0.40(-6.89%)
Jun 09, 2020 6.100 6.100 5.600 5.730 443,781 -0.49(-7.88%)
Jun 08, 2020 6.330 6.470 6.080 6.220 771,289 +0.32(+5.42%)
Jun 05, 2020 5.560 6.200 5.501 5.900 1,199,000 +0.66(+12.60%)
Jun 04, 2020 4.590 5.380 4.530 5.240 475,433 +0.64(+13.91%)
Jun 03, 2020 4.480 4.840 4.460 4.600 520,024 +0.19(+4.31%)
Jun 02, 2020 4.560 4.680 4.320 4.410 323,645 -0.10(-2.22%)
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.