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 (%)
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%)
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.