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 )

3.530 +0.170 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 9.431 9.609 9.431 9.565 36,357 +0.13(+1.42%)
Apr 29, 2003 9.055 9.475 9.055 9.431 79,874 +0.13(+1.34%)
Apr 28, 2003 8.939 9.350 8.921 9.306 140,060 +0.38(+4.30%)
Apr 25, 2003 8.939 9.207 8.805 8.922 34,008 -0.02(-0.19%)
Apr 24, 2003 8.939 9.028 8.832 8.939 61,639 +0.00(+0.00%)
Apr 23, 2003 8.698 8.975 8.698 8.939 15,214 +0.04(+0.50%)
Apr 22, 2003 8.814 8.939 8.814 8.894 7,159 -0.01(-0.10%)
Apr 21, 2003 8.850 8.939 8.760 8.903 8,949 -0.04(-0.40%)
Apr 17, 2003 8.930 8.939 8.644 8.939 23,045 +0.06(+0.70%)
Apr 16, 2003 8.930 8.930 8.483 8.876 129,656 +0.01(+0.10%)
Apr 15, 2003 8.760 8.939 8.760 8.868 96,319 -0.07(-0.80%)
Apr 14, 2003 8.939 8.939 8.724 8.939 5,705 +0.18(+2.04%)
Apr 11, 2003 8.939 8.939 8.421 8.760 78,867 -0.09(-1.02%)
Apr 10, 2003 8.930 8.939 8.760 8.851 62,534 +0.09(+1.03%)
Apr 09, 2003 8.671 8.850 8.671 8.760 14,878 +0.13(+1.55%)
Apr 08, 2003 8.662 8.724 8.599 8.626 54,592 +0.22(+2.66%)
Apr 07, 2003 8.447 8.680 8.403 8.403 74,952 +0.04(+0.53%)
Apr 04, 2003 8.787 8.787 8.358 8.358 20,583 -0.13(-1.49%)
Apr 03, 2003 8.939 8.939 8.413 8.484 9,285 -0.39(-4.42%)
Apr 02, 2003 8.537 9.100 8.403 8.876 15,885 +0.27(+3.12%)
Apr 01, 2003 7.688 8.608 7.688 8.608 41,615 +0.80(+10.18%)
Mar 31, 2003 7.902 8.170 7.813 7.813 19,017 -0.31(-3.85%)
Mar 28, 2003 7.884 8.170 7.848 8.126 80,321 +0.24(+3.06%)
Mar 27, 2003 7.518 7.893 7.518 7.884 57,948 +0.29(+3.76%)
Mar 26, 2003 8.099 8.099 7.519 7.598 28,211 -0.56(-6.90%)
Mar 25, 2003 7.303 8.161 7.303 8.161 29,085 +0.66(+8.82%)
Mar 24, 2003 7.616 7.616 7.410 7.500 6,264 -0.09(-1.18%)
Mar 21, 2003 7.741 7.777 7.393 7.589 35,126 +0.17(+2.29%)
Mar 20, 2003 7.285 7.562 7.214 7.419 10,291 +0.06(+0.85%)
Mar 19, 2003 7.241 7.419 7.044 7.357 28,366 +0.12(+1.60%)
Mar 18, 2003 7.214 7.258 7.133 7.241 23,380 -0.05(-0.74%)
Mar 17, 2003 7.169 7.330 7.160 7.294 22,229 +0.13(+1.87%)
Mar 14, 2003 7.375 7.375 7.151 7.160 18,905 -0.13(-1.72%)
Mar 13, 2003 7.661 7.723 7.214 7.285 25,841 -0.30(-4.00%)
Mar 12, 2003 7.643 7.688 7.384 7.589 8,054 -0.04(-0.47%)
Mar 11, 2003 7.643 7.804 7.589 7.625 39,042 +0.00(+0.00%)
Mar 10, 2003 7.697 7.875 7.580 7.625 26,289 -0.32(-4.05%)
Mar 07, 2003 7.705 8.009 7.705 7.947 21,478 +0.14(+1.83%)
Mar 06, 2003 7.652 7.893 7.589 7.804 100,010 +0.03(+0.34%)
Mar 05, 2003 7.723 8.465 7.384 7.777 38,147 +0.05(+0.69%)
Mar 04, 2003 7.643 7.920 7.661 7.723 6,824 -0.22(-2.81%)
Mar 03, 2003 7.643 7.947 7.410 7.947 17,115 +0.41(+5.46%)
Feb 28, 2003 7.759 8.188 7.536 7.536 51,571 -0.22(-2.88%)
Feb 27, 2003 7.732 7.893 7.670 7.759 14,542 +0.03(+0.35%)
Feb 26, 2003 7.473 7.732 7.348 7.732 27,743 +0.29(+3.84%)
Feb 25, 2003 7.545 7.545 7.214 7.446 77,860 -0.07(-0.95%)
Feb 24, 2003 7.527 7.527 7.375 7.518 5,369 -0.03(-0.46%)
Feb 21, 2003 7.562 7.562 7.401 7.553 7,383 -0.01(-0.13%)
Feb 20, 2003 7.509 7.562 7.357 7.562 3,244 +0.06(+0.85%)
Feb 19, 2003 7.679 7.822 7.339 7.499 10,851 -0.19(-2.45%)
Feb 18, 2003 7.679 7.688 7.652 7.688 2,796 +0.05(+0.70%)
Feb 14, 2003 7.527 7.661 7.527 7.634 4,810 +0.15(+2.03%)
Feb 13, 2003 7.562 7.643 7.366 7.482 2,572 -0.05(-0.71%)
Feb 12, 2003 7.339 7.553 7.312 7.536 10,963 -0.07(-0.94%)
Feb 11, 2003 7.625 7.679 7.241 7.607 26,065 -0.12(-1.50%)
Feb 10, 2003 7.267 7.786 7.223 7.723 28,079 +0.54(+7.48%)
Feb 07, 2003 7.419 7.473 7.107 7.186 11,634 +0.01(+0.11%)
Feb 06, 2003 7.384 7.384 7.178 7.178 3,467 -0.06(-0.86%)
Feb 05, 2003 7.571 7.598 7.178 7.241 16,109 -0.20(-2.63%)
Feb 04, 2003 7.679 7.679 7.241 7.436 59,290 -0.26(-3.38%)
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.