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 )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2011 4.720 4.782 4.496 4.514 268,760 -0.29(-6.13%)
Sep 29, 2011 5.059 5.104 4.559 4.809 282,253 -0.04(-0.74%)
Sep 28, 2011 5.095 5.319 4.818 4.845 349,461 -0.23(-4.58%)
Sep 27, 2011 5.220 5.263 4.961 5.077 221,191 +0.04(+0.89%)
Sep 26, 2011 4.899 5.059 4.791 5.033 303,566 +0.29(+6.23%)
Sep 23, 2011 4.702 5.051 4.532 4.738 261,096 +0.09(+1.92%)
Sep 22, 2011 4.791 5.363 4.523 4.648 331,084 -0.39(-7.80%)
Sep 21, 2011 5.354 5.533 5.024 5.042 216,103 -0.41(-7.54%)
Sep 20, 2011 5.667 5.873 5.453 5.453 126,852 -0.21(-3.79%)
Sep 19, 2011 5.730 5.775 5.497 5.667 149,624 -0.27(-4.52%)
Sep 16, 2011 5.667 5.944 5.497 5.936 309,091 +0.32(+5.73%)
Sep 15, 2011 6.079 6.114 5.569 5.614 327,067 -0.35(-5.85%)
Sep 14, 2011 6.079 6.248 5.703 5.962 196,963 +0.14(+2.46%)
Sep 13, 2011 5.614 5.964 5.524 5.819 238,646 +0.24(+4.33%)
Sep 12, 2011 5.587 5.775 5.381 5.578 158,818 -0.13(-2.19%)
Sep 09, 2011 5.819 5.989 5.533 5.703 226,485 -0.22(-3.77%)
Sep 08, 2011 6.311 6.463 5.819 5.927 201,519 -0.46(-7.14%)
Sep 07, 2011 6.150 6.400 6.079 6.382 162,017 +0.38(+6.41%)
Sep 06, 2011 5.837 6.525 5.810 5.998 169,861 -0.19(-3.03%)
Sep 02, 2011 6.400 6.445 6.087 6.186 205,588 -0.41(-6.23%)
Sep 01, 2011 6.910 7.133 6.561 6.597 202,499 -0.29(-4.16%)
Aug 31, 2011 7.250 7.473 6.758 6.883 231,024 -0.29(-4.11%)
Aug 30, 2011 6.794 7.196 6.606 7.178 186,938 +0.29(+4.15%)
Aug 29, 2011 6.302 6.946 6.302 6.892 210,259 +0.68(+10.94%)
Aug 26, 2011 5.900 6.231 5.766 6.213 230,104 +0.21(+3.58%)
Aug 25, 2011 6.248 6.525 5.873 5.998 167,678 -0.12(-1.90%)
Aug 24, 2011 6.159 6.365 5.962 6.114 249,000 -0.06(-1.01%)
Aug 23, 2011 5.676 6.195 5.569 6.177 222,571 +0.54(+9.51%)
Aug 22, 2011 6.123 6.266 5.578 5.641 243,864 -0.26(-4.39%)
Aug 19, 2011 5.739 6.329 5.667 5.900 249,306 -0.05(-0.83%)
Aug 18, 2011 6.525 6.669 5.810 5.949 349,169 -0.92(-13.35%)
Aug 17, 2011 6.928 7.124 6.660 6.865 137,313 +0.00(+0.00%)
Aug 16, 2011 7.276 7.321 6.633 6.865 294,883 -0.50(-6.80%)
Aug 15, 2011 6.838 7.402 6.767 7.366 245,925 +0.54(+7.85%)
Aug 12, 2011 7.124 7.276 6.704 6.829 257,511 -0.15(-2.18%)
Aug 11, 2011 6.239 7.089 6.231 6.981 300,163 +0.80(+13.02%)
Aug 10, 2011 5.810 6.382 5.381 6.177 380,414 +0.12(+1.92%)
Aug 09, 2011 5.918 6.177 5.363 6.061 650,329 +0.34(+5.94%)
Aug 08, 2011 6.463 6.946 5.042 5.721 650,500 -1.05(-15.46%)
Aug 05, 2011 8.045 8.787 6.722 6.767 587,225 -1.80(-20.98%)
Aug 04, 2011 9.493 9.502 8.519 8.564 272,005 -1.22(-12.51%)
Aug 03, 2011 10.04 10.04 9.341 9.788 142,779 -0.19(-1.88%)
Aug 02, 2011 10.66 10.77 9.949 9.976 190,047 -0.86(-7.92%)
Aug 01, 2011 10.79 10.89 10.42 10.83 247,904 +0.30(+2.89%)
Jul 29, 2011 10.38 10.74 10.06 10.53 106,382 -0.04(-0.34%)
Jul 28, 2011 10.39 10.92 10.32 10.57 127,042 +0.20(+1.90%)
Jul 27, 2011 10.95 11.00 10.28 10.37 226,022 -0.70(-6.30%)
Jul 26, 2011 11.46 11.46 11.05 11.07 149,326 -0.36(-3.13%)
Jul 25, 2011 11.49 11.69 11.29 11.42 90,139 -0.28(-2.37%)
Jul 22, 2011 11.74 11.90 11.58 11.70 54,885 -0.03(-0.23%)
Jul 21, 2011 11.76 11.92 11.66 11.73 94,536 +0.08(+0.69%)
Jul 20, 2011 12.05 12.05 11.44 11.65 149,038 -0.36(-2.98%)
Jul 19, 2011 11.50 12.01 11.41 12.01 214,254 +0.72(+6.33%)
Jul 18, 2011 12.00 12.00 11.24 11.29 343,444 -0.78(-6.44%)
Jul 15, 2011 12.17 12.20 11.83 12.07 122,824 +0.01(+0.07%)
Jul 14, 2011 12.91 13.09 12.03 12.06 185,538 -0.84(-6.51%)
Jul 13, 2011 12.98 13.19 12.77 12.90 122,771 +0.04(+0.35%)
Jul 12, 2011 13.21 13.40 12.85 12.85 138,930 -0.48(-3.62%)
Jul 11, 2011 13.98 13.98 13.25 13.34 214,006 -0.82(-5.81%)
Jul 08, 2011 14.12 14.37 13.50 14.16 169,416 -0.14(-1.00%)
Jul 07, 2011 14.35 14.51 14.18 14.30 114,909 +0.19(+1.33%)
Jul 06, 2011 14.46 14.46 13.61 14.11 126,712 -0.33(-2.29%)
Jul 05, 2011 14.18 14.57 13.74 14.45 172,733 +0.22(+1.57%)
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.