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 )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 2.120 2.190 2.000 2.120 79,574 +0.04(+1.92%)
Aug 30, 2023 2.030 2.170 2.000 2.080 65,967 -0.08(-3.70%)
Aug 29, 2023 2.130 2.250 2.110 2.160 46,510 +0.00(+0.00%)
Aug 28, 2023 2.140 2.220 2.080 2.160 54,252 +0.06(+2.86%)
Aug 25, 2023 2.110 2.190 2.040 2.100 43,331 -0.03(-1.41%)
Aug 24, 2023 2.130 2.130 1.990 2.130 16,750 +0.00(+0.00%)
Aug 23, 2023 2.150 2.180 2.030 2.130 43,780 +0.14(+7.04%)
Aug 22, 2023 2.040 2.040 1.970 1.990 49,072 -0.05(-2.45%)
Aug 21, 2023 2.050 2.100 2.010 2.040 21,018 -0.01(-0.49%)
Aug 18, 2023 2.050 2.150 2.030 2.050 49,494 -0.06(-2.84%)
Aug 17, 2023 2.190 2.240 2.070 2.110 72,370 -0.10(-4.52%)
Aug 16, 2023 2.310 2.339 2.160 2.210 86,809 -0.07(-3.07%)
Aug 15, 2023 2.290 2.350 2.240 2.280 83,415 -0.04(-1.72%)
Aug 14, 2023 2.460 2.510 2.300 2.320 47,319 -0.12(-4.92%)
Aug 11, 2023 2.500 2.520 2.390 2.440 62,508 -0.01(-0.41%)
Aug 10, 2023 2.420 2.470 2.330 2.450 55,784 +0.11(+4.70%)
Aug 09, 2023 2.540 2.540 2.225 2.340 209,135 -0.17(-6.77%)
Aug 08, 2023 2.580 2.590 2.460 2.510 121,894 -0.06(-2.33%)
Aug 07, 2023 2.760 2.800 2.570 2.570 157,874 -0.18(-6.55%)
Aug 04, 2023 2.210 2.950 2.210 2.750 200,763 -0.23(-7.72%)
Aug 03, 2023 3.070 3.130 2.980 2.980 84,031 -0.10(-3.25%)
Aug 02, 2023 3.050 3.150 2.970 3.080 114,400 -0.07(-2.22%)
Aug 01, 2023 3.000 3.230 2.920 3.150 136,090 +0.16(+5.35%)
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 +0.12(+5.74%)
Jun 14, 2023 1.990 2.130 1.990 2.090 141,542 +0.10(+5.03%)
Jun 13, 2023 1.990 2.050 1.930 1.990 115,408 +0.00(+0.00%)
Jun 12, 2023 1.920 2.030 1.810 1.990 196,433 +0.10(+5.29%)
Jun 09, 2023 2.060 2.090 1.840 1.890 320,543 -0.16(-7.80%)
Jun 08, 2023 2.080 2.080 2.010 2.050 168,727 +0.01(+0.49%)
Jun 07, 2023 2.000 2.097 1.960 2.040 346,131 +0.05(+2.51%)
Jun 06, 2023 1.910 2.000 1.893 1.990 143,177 +0.09(+4.74%)
Jun 05, 2023 1.860 1.960 1.787 1.900 166,941 +0.06(+3.26%)
Jun 02, 2023 1.850 1.870 1.750 1.840 243,802 +0.03(+1.66%)
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.