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 )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2024 4.660 4.805 4.520 4.610 106,166 -0.05(-1.07%)
Jan 30, 2024 4.760 4.828 4.520 4.660 136,756 -0.08(-1.69%)
Jan 29, 2024 4.370 4.930 4.370 4.740 382,556 +0.35(+7.97%)
Jan 26, 2024 4.150 4.420 4.150 4.390 167,820 +0.19(+4.52%)
Jan 25, 2024 4.190 4.240 4.050 4.200 88,158 +0.04(+0.96%)
Jan 24, 2024 4.210 4.240 4.050 4.160 120,115 +0.02(+0.48%)
Jan 23, 2024 4.130 4.280 4.050 4.140 88,032 -0.04(-0.96%)
Jan 22, 2024 4.070 4.310 4.060 4.180 137,314 +0.19(+4.76%)
Jan 19, 2024 3.940 4.045 3.880 3.990 86,570 +0.07(+1.79%)
Jan 18, 2024 3.830 3.940 3.805 3.920 117,331 +0.10(+2.62%)
Jan 17, 2024 3.990 4.030 3.770 3.820 128,303 -0.19(-4.74%)
Jan 16, 2024 4.370 4.410 4.000 4.010 185,327 -0.40(-9.07%)
Jan 12, 2024 4.230 4.440 4.144 4.410 172,988 +0.21(+5.00%)
Jan 11, 2024 4.160 4.240 4.120 4.200 78,315 +0.01(+0.24%)
Jan 10, 2024 4.130 4.300 3.960 4.190 144,553 +0.14(+3.46%)
Jan 09, 2024 3.900 4.100 3.750 4.050 118,251 +0.10(+2.53%)
Jan 08, 2024 4.120 4.190 3.900 3.950 160,303 -0.19(-4.59%)
Jan 05, 2024 4.380 4.450 3.990 4.140 317,933 -0.17(-3.94%)
Jan 04, 2024 4.050 4.350 4.050 4.310 392,829 +0.22(+5.38%)
Jan 03, 2024 4.040 4.190 4.010 4.090 115,721 +0.01(+0.25%)
Jan 02, 2024 4.000 4.180 3.918 4.080 123,196 +0.08(+2.00%)
Dec 29, 2023 4.200 4.200 3.890 4.000 140,702 -0.27(-6.32%)
Dec 28, 2023 4.090 4.350 3.943 4.270 184,475 +0.18(+4.40%)
Dec 27, 2023 4.160 4.160 3.860 4.090 209,890 -0.01(-0.24%)
Dec 26, 2023 3.740 4.100 3.570 4.100 220,235 +0.43(+11.72%)
Dec 22, 2023 3.470 3.750 3.450 3.670 284,452 +0.28(+8.26%)
Dec 21, 2023 3.230 3.550 3.150 3.390 218,566 +0.23(+7.28%)
Dec 20, 2023 3.090 3.250 3.050 3.160 192,084 +0.17(+5.69%)
Dec 19, 2023 2.930 3.000 2.920 2.990 85,217 +0.06(+2.05%)
Dec 18, 2023 3.060 3.120 2.930 2.930 92,819 -0.13(-4.25%)
Dec 15, 2023 2.956 3.140 2.953 3.060 112,246 +0.07(+2.34%)
Dec 14, 2023 3.000 3.090 2.970 2.990 51,081 +0.00(+0.00%)
Dec 13, 2023 2.990 3.020 2.913 2.990 85,635 +0.03(+1.01%)
Dec 12, 2023 2.970 3.040 2.954 2.960 29,158 +0.00(+0.00%)
Dec 11, 2023 2.960 3.060 2.910 2.960 81,031 +0.00(+0.00%)
Dec 08, 2023 2.950 3.060 2.740 2.960 101,156 +0.06(+2.07%)
Dec 07, 2023 3.040 3.060 2.860 2.900 48,843 -0.08(-2.68%)
Dec 06, 2023 3.000 3.150 2.900 2.980 293,714 -0.02(-0.67%)
Dec 05, 2023 2.740 3.000 2.710 3.000 166,696 +0.30(+11.11%)
Dec 04, 2023 2.500 2.700 2.488 2.700 69,231 +0.24(+9.76%)
Dec 01, 2023 2.400 2.480 2.350 2.460 192,648 +0.06(+2.50%)
Nov 30, 2023 2.380 2.400 2.270 2.400 165,040 +0.13(+5.73%)
Nov 29, 2023 2.390 2.390 2.270 2.270 45,421 -0.03(-1.30%)
Nov 28, 2023 2.270 2.390 2.250 2.300 33,364 +0.03(+1.32%)
Nov 27, 2023 2.330 2.390 2.270 2.270 22,283 -0.08(-3.40%)
Nov 24, 2023 2.350 2.400 2.349 2.350 37,689 +0.00(+0.00%)
Nov 22, 2023 2.250 2.430 2.250 2.350 123,369 -0.07(-3.09%)
Nov 21, 2023 2.390 2.440 2.360 2.425 40,823 +0.04(+1.89%)
Nov 20, 2023 2.430 2.430 2.322 2.380 24,160 -0.02(-0.83%)
Nov 17, 2023 2.370 2.430 2.320 2.400 48,174 +0.03(+1.27%)
Nov 16, 2023 2.370 2.418 2.250 2.370 54,531 -0.05(-2.07%)
Nov 15, 2023 2.480 2.516 2.330 2.420 87,514 +0.00(+0.00%)
Nov 14, 2023 2.390 2.550 2.330 2.420 74,255 +0.04(+1.68%)
Nov 13, 2023 2.250 2.384 2.245 2.380 102,661 +0.13(+5.78%)
Nov 10, 2023 2.230 2.250 2.160 2.250 30,964 +0.06(+2.74%)
Nov 09, 2023 2.170 2.280 2.150 2.190 52,073 +0.06(+2.82%)
Nov 08, 2023 2.129 2.140 2.010 2.130 75,778 +0.12(+5.97%)
Nov 07, 2023 2.200 2.310 2.010 2.010 52,764 +0.01(+0.50%)
Nov 06, 2023 1.970 2.130 1.970 2.000 60,534 +0.00(+0.00%)
Nov 03, 2023 1.850 2.070 1.850 2.000 88,004 +0.14(+7.53%)
Nov 02, 2023 1.760 1.900 1.720 1.860 41,349 +0.07(+3.91%)
Nov 01, 2023 1.830 1.840 1.750 1.790 15,355 -0.01(-0.56%)
Oct 31, 2023 1.780 1.820 1.730 1.800 41,044 +0.02(+1.12%)
Oct 30, 2023 1.730 1.800 1.730 1.780 19,710 +0.02(+1.14%)
Oct 27, 2023 1.700 1.760 1.700 1.760 21,583 +0.05(+2.92%)
Oct 26, 2023 1.730 1.770 1.710 1.710 44,090 -0.04(-2.29%)
Oct 25, 2023 1.750 1.780 1.720 1.750 37,203 +0.02(+1.16%)
Oct 24, 2023 1.790 1.790 1.700 1.730 48,730 -0.02(-1.14%)
Oct 23, 2023 1.711 1.795 1.700 1.750 44,921 -0.02(-1.13%)
Oct 20, 2023 1.720 1.770 1.710 1.770 20,787 +0.02(+1.14%)
Oct 19, 2023 1.720 1.830 1.710 1.750 60,553 +0.05(+2.94%)
Oct 18, 2023 1.800 1.800 1.700 1.700 41,030 -0.08(-4.49%)
Oct 17, 2023 1.820 1.885 1.710 1.780 40,700 +0.00(+0.00%)
Oct 16, 2023 1.740 1.820 1.760 1.780 34,776 +0.03(+1.71%)
Oct 13, 2023 1.790 1.819 1.650 1.750 30,348 +0.00(+0.00%)
Oct 12, 2023 1.790 1.790 1.640 1.750 37,342 -0.01(-0.57%)
Oct 11, 2023 1.780 1.830 1.720 1.760 37,328 +0.00(+0.00%)
Oct 10, 2023 1.730 1.810 1.690 1.760 24,721 +0.09(+5.39%)
Oct 09, 2023 1.650 1.740 1.625 1.670 16,089 +0.00(+0.00%)
Oct 06, 2023 1.640 1.710 1.640 1.670 10,032 +0.02(+1.21%)
Oct 05, 2023 1.680 1.840 1.640 1.650 50,394 -0.03(-1.79%)
Oct 04, 2023 1.710 1.820 1.680 1.680 30,520 +0.00(+0.00%)
Oct 03, 2023 1.770 1.770 1.680 1.680 73,374 -0.13(-7.18%)
Oct 02, 2023 1.820 1.850 1.700 1.810 124,731 -0.05(-2.69%)
Sep 29, 2023 1.950 1.950 1.820 1.860 16,998 -0.03(-1.59%)
Sep 28, 2023 1.910 1.980 1.840 1.890 30,399 +0.00(+0.00%)
Sep 27, 2023 1.910 1.950 1.820 1.890 73,182 +0.00(+0.00%)
Sep 26, 2023 1.880 1.950 1.860 1.890 45,298 +0.00(+0.00%)
Sep 25, 2023 1.870 1.950 1.890 1.890 30,722 -0.02(-1.05%)
Sep 22, 2023 1.987 1.987 1.885 1.910 54,258 -0.06(-3.05%)
Sep 21, 2023 2.000 2.050 1.820 1.970 81,580 -0.04(-1.99%)
Sep 20, 2023 2.030 2.070 2.010 2.010 24,672 -0.02(-0.99%)
Sep 19, 2023 2.040 2.090 2.010 2.030 841,441 -0.04(-1.69%)
Sep 18, 2023 2.000 2.160 2.000 2.065 61,904 +0.06(+2.74%)
Sep 15, 2023 1.990 2.085 1.990 2.010 82,776 -0.01(-0.50%)
Sep 14, 2023 1.980 2.080 1.980 2.020 25,141 +0.04(+2.02%)
Sep 13, 2023 2.000 2.070 1.950 1.980 94,376 -0.01(-0.50%)
Sep 12, 2023 2.020 2.097 1.990 1.990 48,796 -0.07(-3.63%)
Sep 11, 2023 2.000 2.090 1.990 2.065 95,221 +0.07(+3.77%)
Sep 08, 2023 1.940 2.010 1.890 1.990 69,261 +0.08(+4.19%)
Sep 07, 2023 2.010 2.130 1.880 1.910 68,774 -0.09(-4.50%)
Sep 06, 2023 2.000 2.060 1.980 2.000 93,729 +0.00(+0.00%)
Sep 05, 2023 2.000 2.080 2.000 2.000 58,735 -0.04(-1.96%)
Sep 01, 2023 2.160 2.170 2.040 2.040 57,129 -0.08(-3.77%)
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 +1.22(+122.92%)
May 08, 2023 1.010 1.020 0.9725 0.9914 203,283 -0.03(-2.80%)
May 05, 2023 1.050 1.068 0.9800 1.020 452,906 -0.06(-5.56%)
May 04, 2023 1.090 1.100 1.075 1.080 170,307 +0.04(+3.85%)
May 03, 2023 1.040 1.090 1.040 1.040 17,935 -0.02(-1.89%)
May 02, 2023 1.070 1.075 1.000 1.060 255,705 +0.01(+0.95%)
May 01, 2023 1.070 1.110 1.030 1.050 165,798 -0.03(-2.78%)
Apr 28, 2023 1.040 1.100 1.030 1.080 96,984 +0.06(+5.88%)
Apr 27, 2023 1.020 1.070 1.000 1.020 457,119 +0.00(+0.00%)
Apr 26, 2023 1.080 1.100 1.020 1.020 311,867 -0.06(-5.56%)
Apr 25, 2023 1.140 1.150 1.070 1.080 339,463 -0.07(-6.09%)
Apr 24, 2023 1.090 1.170 1.055 1.150 273,782 +0.06(+5.50%)
Apr 21, 2023 1.070 1.090 1.050 1.090 173,287 +0.01(+0.46%)
Apr 20, 2023 1.120 1.130 1.080 1.085 102,568 -0.01(-0.46%)
Apr 19, 2023 1.090 1.160 1.090 1.090 85,269 -0.02(-1.80%)
Apr 18, 2023 1.140 1.161 1.070 1.110 289,346 -0.04(-3.48%)
Apr 17, 2023 1.060 1.165 1.060 1.150 204,233 +0.11(+10.58%)
Apr 14, 2023 1.080 1.089 1.040 1.040 517,064 -0.02(-1.89%)
Apr 13, 2023 1.090 1.090 1.060 1.060 340,536 +0.01(+0.95%)
Apr 12, 2023 1.070 1.110 1.040 1.050 384,907 -0.02(-1.87%)
Apr 11, 2023 1.080 1.100 1.060 1.070 292,390 +0.00(+0.00%)
Apr 10, 2023 1.100 1.120 1.050 1.070 310,595 -0.02(-1.83%)
Apr 06, 2023 1.080 1.130 1.070 1.090 159,012 +0.00(+0.00%)
Apr 05, 2023 1.070 1.090 1.030 1.090 634,864 +0.06(+5.83%)
Apr 04, 2023 1.060 1.088 1.010 1.030 220,584 -0.01(-0.96%)
Apr 03, 2023 1.070 1.070 1.000 1.040 578,342 -0.03(-2.80%)
Mar 31, 2023 1.000 1.070 0.9900 1.070 689,091 +0.09(+9.18%)
Mar 30, 2023 1.010 1.010 0.9700 0.9800 419,853 -0.02(-2.00%)
Mar 29, 2023 1.000 1.030 0.9670 1.000 450,362 +0.00(+0.00%)
Mar 28, 2023 1.010 1.080 0.9820 1.000 247,729 -0.01(-0.99%)
Mar 27, 2023 1.080 1.120 1.000 1.010 130,288 -0.06(-5.61%)
Mar 24, 2023 1.060 1.098 1.010 1.070 202,771 -0.02(-1.83%)
Mar 23, 2023 1.110 1.210 1.060 1.090 176,222 -0.03(-2.68%)
Mar 22, 2023 1.220 1.282 1.100 1.120 252,282 -0.09(-7.44%)
Mar 21, 2023 1.280 1.320 1.210 1.210 146,942 -0.05(-3.97%)
Mar 20, 2023 1.220 1.363 1.200 1.260 99,284 +0.07(+5.88%)
Mar 17, 2023 1.250 1.280 1.150 1.190 397,876 -0.06(-4.80%)
Mar 16, 2023 1.260 1.330 1.210 1.250 120,679 -0.02(-1.57%)
Mar 15, 2023 1.410 1.450 1.250 1.270 69,731 -0.15(-10.56%)
Mar 14, 2023 1.410 1.570 1.410 1.420 105,655 +0.06(+4.41%)
Mar 13, 2023 1.370 1.440 1.350 1.360 108,398 -0.05(-3.55%)
Mar 10, 2023 1.550 1.590 1.360 1.410 485,632 -0.20(-12.42%)
Mar 09, 2023 1.870 1.909 1.540 1.610 428,803 -0.24(-12.97%)
Mar 08, 2023 1.940 1.960 1.825 1.850 186,834 -0.11(-5.61%)
Mar 07, 2023 1.990 2.010 1.900 1.960 168,175 +0.01(+0.51%)
Mar 06, 2023 1.860 2.030 1.860 1.950 382,183 +0.10(+5.41%)
Mar 03, 2023 1.860 1.930 1.840 1.850 180,863 -0.02(-1.07%)
Mar 02, 2023 1.780 1.870 1.780 1.870 31,571 +0.06(+3.31%)
Mar 01, 2023 1.840 1.885 1.790 1.810 88,069 -0.03(-1.63%)
Feb 28, 2023 1.920 1.980 1.840 1.840 50,170 -0.08(-4.17%)
Feb 27, 2023 1.920 1.970 1.910 1.920 49,981 -0.01(-0.26%)
Feb 24, 2023 1.920 1.950 1.880 1.925 38,064 +0.01(+0.26%)
Feb 23, 2023 1.960 2.050 1.900 1.920 32,820 -0.05(-2.54%)
Feb 22, 2023 2.000 2.045 1.970 1.970 37,989 -0.06(-2.96%)
Feb 21, 2023 2.190 2.190 2.030 2.030 47,830 -0.16(-7.31%)
Feb 17, 2023 2.200 2.215 2.160 2.190 15,246 -0.04(-1.79%)
Feb 16, 2023 2.180 2.250 2.180 2.230 46,187 +0.03(+1.36%)
Feb 15, 2023 2.160 2.240 2.160 2.200 69,347 +0.01(+0.46%)
Feb 14, 2023 2.170 2.210 2.150 2.190 64,632 +0.01(+0.46%)
Feb 13, 2023 2.080 2.210 2.070 2.180 106,714 +0.05(+2.35%)
Feb 10, 2023 2.190 2.210 2.130 2.130 23,393 -0.04(-1.84%)
Feb 09, 2023 2.210 2.210 2.130 2.170 139,434 -0.03(-1.36%)
Feb 08, 2023 2.170 2.250 2.139 2.200 45,260 +0.00(+0.00%)
Feb 07, 2023 2.250 2.300 2.140 2.200 132,820 -0.09(-3.93%)
Feb 06, 2023 2.380 2.394 2.225 2.290 137,673 -0.07(-2.97%)
Feb 03, 2023 2.290 2.480 2.250 2.360 236,050 +0.06(+2.61%)
Feb 02, 2023 2.250 2.350 2.210 2.300 327,165 +0.05(+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.