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 29, 2002 8.492 8.975 8.421 8.966 6,600 +0.47(+5.58%)
Nov 27, 2002 7.723 8.760 7.723 8.492 10,739 +0.58(+7.34%)
Nov 26, 2002 7.571 7.911 7.491 7.911 13,200 +0.27(+3.51%)
Nov 25, 2002 7.634 7.643 7.571 7.643 5,929 +0.00(+0.00%)
Nov 22, 2002 7.133 7.643 7.133 7.643 3,356 +0.21(+2.78%)
Nov 21, 2002 7.312 7.579 6.937 7.436 13,759 -0.11(-1.42%)
Nov 20, 2002 7.241 7.598 7.018 7.544 5,369 +0.54(+7.64%)
Nov 19, 2002 7.625 7.625 7.008 7.008 6,040 -0.18(-2.49%)
Nov 18, 2002 7.866 7.868 6.928 7.187 29,085 -0.81(-10.17%)
Nov 15, 2002 8.394 8.805 7.428 8.000 27,519 -0.35(-4.18%)
Nov 14, 2002 8.237 8.394 7.732 8.349 11,969 +0.04(+0.43%)
Nov 13, 2002 8.170 8.394 7.911 8.313 35,574 +0.30(+3.79%)
Nov 12, 2002 8.215 8.608 7.786 8.009 62,087 -0.37(-4.39%)
Nov 11, 2002 8.126 8.644 8.126 8.377 8,502 -0.06(-0.73%)
Nov 08, 2002 8.349 8.438 8.072 8.438 6,376 -0.11(-1.26%)
Nov 07, 2002 8.590 8.590 8.537 8.546 1,230 -0.07(-0.83%)
Nov 06, 2002 8.555 8.893 8.456 8.617 13,424 +0.06(+0.73%)
Nov 05, 2002 8.252 8.680 8.090 8.555 25,841 -0.21(-2.35%)
Nov 04, 2002 8.126 8.769 7.723 8.760 40,608 +1.07(+13.95%)
Nov 01, 2002 8.625 8.625 7.402 7.688 90,278 -0.97(-11.16%)
Oct 31, 2002 7.965 8.760 7.964 8.653 12,286 +0.41(+4.99%)
Oct 30, 2002 8.224 8.438 8.108 8.242 9,173 +0.01(+0.11%)
Oct 29, 2002 8.269 8.269 8.233 8.233 1,454 -0.02(-0.23%)
Oct 28, 2002 8.403 8.403 7.902 8.252 5,057 -0.11(-1.27%)
Oct 25, 2002 7.965 8.358 7.732 8.358 5,369 +0.29(+3.54%)
Oct 24, 2002 8.179 8.260 8.143 8.072 13,536 -0.20(-2.46%)
Oct 23, 2002 8.090 8.278 8.081 8.276 13,759 +0.48(+6.17%)
Oct 22, 2002 7.643 8.045 7.518 7.795 21,255 +0.20(+2.59%)
Oct 21, 2002 7.263 7.598 7.214 7.598 4,027 +0.25(+3.41%)
Oct 18, 2002 7.241 7.375 7.196 7.348 3,803 +0.14(+2.00%)
Oct 17, 2002 7.017 7.258 6.776 7.204 6,935 +0.42(+6.17%)
Oct 16, 2002 6.785 6.937 6.633 6.786 3,467 -0.01(-0.12%)
Oct 15, 2002 7.053 7.053 6.302 6.794 31,099 +0.55(+8.88%)
Oct 14, 2002 7.107 7.107 6.132 6.239 10,851 -0.11(-1.69%)
Oct 11, 2002 6.427 7.142 6.257 6.347 32,442 -0.08(-1.25%)
Oct 10, 2002 6.870 7.133 6.213 6.427 20,360 -0.29(-4.26%)
Oct 09, 2002 7.053 7.053 6.633 6.713 15,773 -0.38(-5.42%)
Oct 08, 2002 7.107 7.509 6.633 7.098 50,788 +0.04(+0.51%)
Oct 07, 2002 7.688 7.875 6.552 7.062 113,435 -0.83(-10.53%)
Oct 04, 2002 7.786 7.902 7.437 7.893 14,990 -0.04(-0.45%)
Oct 03, 2002 7.393 7.929 7.384 7.929 11,186 +0.11(+1.37%)
Oct 02, 2002 8.188 8.188 7.580 7.822 15,773 -0.22(-2.78%)
Oct 01, 2002 8.161 8.278 7.866 8.045 10,739 -0.22(-2.70%)
Sep 30, 2002 8.206 8.412 8.055 8.269 18,122 +0.22(+2.78%)
Sep 27, 2002 8.394 8.394 8.045 8.045 17,899 -0.18(-2.16%)
Sep 26, 2002 8.090 8.313 8.090 8.223 8,278 +0.07(+0.87%)
Sep 25, 2002 8.179 8.224 8.045 8.152 39,601 -0.06(-0.76%)
Sep 24, 2002 8.564 8.741 8.045 8.215 28,079 -0.39(-4.57%)
Sep 23, 2002 8.760 8.841 8.528 8.608 27,407 -0.20(-2.23%)
Sep 20, 2002 8.885 8.885 8.564 8.805 82,559 +0.22(+2.60%)
Sep 19, 2002 8.751 8.751 8.546 8.581 45,811 -0.13(-1.54%)
Sep 18, 2002 8.716 8.850 8.699 8.716 24,834 -0.04(-0.51%)
Sep 17, 2002 8.930 8.939 8.510 8.760 6,712 -0.09(-1.01%)
Sep 16, 2002 8.868 8.868 8.608 8.850 12,529 -0.02(-0.20%)
Sep 13, 2002 8.564 8.894 8.510 8.868 355,743 +0.02(+0.20%)
Sep 12, 2002 8.724 8.903 8.581 8.850 4,922 -0.07(-0.80%)
Sep 11, 2002 8.939 8.939 8.885 8.921 2,013 -0.01(-0.09%)
Sep 10, 2002 8.868 8.930 8.716 8.929 3,915 -0.00(-0.01%)
Sep 09, 2002 8.939 8.939 8.724 8.930 21,143 -0.01(-0.10%)
Sep 06, 2002 8.501 8.948 8.492 8.939 10,963 +0.22(+2.56%)
Sep 05, 2002 8.707 8.850 8.707 8.716 4,474 -0.22(-2.50%)
Sep 04, 2002 8.689 8.939 8.465 8.939 10,506 +0.51(+6.04%)
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.