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 (%)
Nov 30, 2012 7.151 7.321 7.124 7.258 37,972 +0.11(+1.50%)
Nov 29, 2012 7.151 7.267 7.115 7.151 69,959 +0.01(+0.13%)
Nov 28, 2012 7.053 7.205 6.901 7.142 28,354 +0.04(+0.50%)
Nov 27, 2012 7.151 7.285 6.937 7.107 35,395 -0.04(-0.50%)
Nov 26, 2012 7.178 7.241 7.115 7.142 27,911 -0.10(-1.36%)
Nov 23, 2012 6.883 7.250 6.838 7.241 41,359 +0.39(+5.74%)
Nov 21, 2012 6.785 6.847 6.660 6.847 14,760 +0.06(+0.92%)
Nov 20, 2012 6.660 6.829 6.588 6.785 19,507 +0.13(+1.88%)
Nov 19, 2012 6.597 6.686 6.543 6.660 50,540 +0.11(+1.64%)
Nov 16, 2012 6.561 6.597 6.338 6.552 77,643 -0.03(-0.41%)
Nov 15, 2012 6.874 6.892 6.579 6.579 63,076 -0.31(-4.54%)
Nov 14, 2012 6.838 7.017 6.803 6.892 88,640 +0.05(+0.78%)
Nov 13, 2012 6.740 6.883 6.525 6.838 51,971 +0.07(+1.06%)
Nov 12, 2012 6.534 7.151 6.534 6.767 41,627 +0.28(+4.27%)
Nov 09, 2012 6.758 6.776 6.320 6.490 145,813 -0.34(-4.97%)
Nov 08, 2012 6.257 7.339 6.168 6.829 173,339 -0.45(-6.14%)
Nov 07, 2012 7.321 7.393 7.133 7.276 121,162 -0.13(-1.69%)
Nov 06, 2012 7.428 7.509 7.366 7.402 71,373 +0.01(+0.12%)
Nov 05, 2012 7.402 7.491 7.357 7.393 45,370 +0.03(+0.36%)
Nov 02, 2012 7.527 7.598 7.366 7.366 54,087 -0.16(-2.14%)
Nov 01, 2012 7.384 7.643 7.348 7.527 84,097 +0.13(+1.69%)
Oct 31, 2012 7.464 7.482 7.267 7.402 36,316 -0.08(-1.08%)
Oct 26, 2012 7.652 7.482 7.482 7.482 25,729 -0.16(-2.11%)
Oct 25, 2012 7.410 7.688 7.410 7.643 85,558 +0.30(+4.14%)
Oct 24, 2012 7.214 7.589 7.205 7.339 77,756 +0.19(+2.63%)
Oct 23, 2012 7.151 7.232 6.883 7.151 84,566 -0.15(-2.08%)
Oct 19, 2012 7.419 7.473 7.214 7.303 72,227 -0.18(-2.39%)
Oct 18, 2012 7.813 7.813 7.482 7.482 53,665 -0.33(-4.23%)
Oct 17, 2012 7.580 7.822 7.375 7.813 33,199 +0.24(+3.19%)
Oct 16, 2012 7.679 7.679 7.545 7.571 42,094 -0.06(-0.82%)
Oct 15, 2012 7.688 7.759 7.607 7.634 48,045 -0.05(-0.70%)
Oct 12, 2012 7.884 7.929 7.670 7.688 26,228 -0.20(-2.49%)
Oct 11, 2012 7.974 7.983 7.813 7.884 31,799 +0.01(+0.11%)
Oct 10, 2012 7.777 7.920 7.697 7.875 78,947 +0.13(+1.73%)
Oct 09, 2012 7.831 7.840 7.607 7.741 49,311 -0.05(-0.69%)
Oct 08, 2012 7.750 7.973 7.634 7.795 71,293 -0.03(-0.34%)
Oct 05, 2012 8.152 8.152 7.768 7.822 53,406 -0.26(-3.21%)
Oct 04, 2012 8.000 8.108 7.795 8.081 47,844 +0.07(+0.89%)
Oct 03, 2012 7.893 8.269 7.866 8.009 102,951 +0.11(+1.36%)
Oct 02, 2012 7.929 7.929 7.688 7.902 73,147 +0.04(+0.57%)
Oct 01, 2012 7.679 7.991 7.652 7.857 79,357 +0.27(+3.53%)
Sep 28, 2012 7.840 7.974 7.589 7.589 118,210 -0.31(-3.96%)
Sep 27, 2012 8.063 8.081 7.822 7.902 53,071 -0.13(-1.56%)
Sep 26, 2012 8.045 8.099 7.822 8.027 81,194 +0.00(+0.00%)
Sep 25, 2012 8.072 8.313 7.956 8.027 88,250 +0.04(+0.45%)
Sep 24, 2012 7.875 8.143 7.670 7.991 70,857 +0.10(+1.25%)
Sep 21, 2012 7.598 8.152 7.598 7.893 161,964 +0.43(+5.75%)
Sep 20, 2012 7.643 7.848 7.464 7.464 49,912 -0.25(-3.24%)
Sep 19, 2012 7.857 8.018 7.652 7.714 64,706 -0.09(-1.15%)
Sep 18, 2012 7.464 7.893 7.464 7.804 89,066 +0.37(+4.93%)
Sep 17, 2012 7.947 7.983 7.393 7.437 141,721 -0.54(-6.73%)
Sep 14, 2012 7.312 8.036 7.303 7.974 210,498 +0.72(+9.99%)
Sep 13, 2012 7.348 7.500 7.187 7.250 122,897 -0.10(-1.34%)
Sep 12, 2012 7.875 7.875 7.294 7.348 131,015 -0.41(-5.30%)
Sep 11, 2012 7.643 7.857 7.432 7.759 69,306 +0.16(+2.12%)
Sep 10, 2012 7.643 7.670 7.518 7.598 61,092 -0.14(-1.85%)
Sep 07, 2012 7.804 7.813 7.589 7.741 111,454 -0.02(-0.23%)
Sep 06, 2012 7.393 7.840 7.339 7.759 103,422 +0.42(+5.72%)
Sep 05, 2012 7.500 7.589 7.241 7.339 100,593 -0.12(-1.56%)
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.