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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 24, 2024 4.030 4.100 3.800 3.830 281,956 -0.17(-4.37%)
Apr 23, 2024 3.810 4.060 3.800 4.005 197,742 +0.19(+4.84%)
Apr 22, 2024 3.890 3.930 3.800 3.820 119,840 -0.03(-0.78%)
Apr 19, 2024 3.900 3.980 3.810 3.850 205,375 -0.05(-1.28%)
Apr 18, 2024 3.900 3.940 3.790 3.900 174,694 +0.02(+0.52%)
Apr 17, 2024 3.810 3.935 3.710 3.880 192,895 +0.07(+1.84%)
Apr 16, 2024 3.820 3.970 3.750 3.810 167,250 -0.03(-0.78%)
Apr 15, 2024 3.980 4.110 3.680 3.840 415,792 -0.05(-1.29%)
Apr 12, 2024 3.960 3.980 3.809 3.890 213,896 -0.10(-2.51%)
Apr 11, 2024 3.990 4.120 3.975 3.990 161,098 -0.03(-0.75%)
Apr 10, 2024 4.160 4.160 3.935 4.020 150,130 -0.21(-4.96%)
Apr 09, 2024 4.330 4.430 4.140 4.230 179,026 -0.06(-1.40%)
Apr 08, 2024 4.300 4.405 4.265 4.290 83,975 -0.02(-0.46%)
Apr 05, 2024 4.300 4.390 4.260 4.310 98,540 +0.01(+0.23%)
Apr 04, 2024 4.400 4.560 4.230 4.300 120,707 -0.06(-1.38%)
Apr 03, 2024 4.540 4.590 4.310 4.360 122,445 -0.22(-4.80%)
Apr 02, 2024 4.710 4.820 4.560 4.580 115,380 -0.17(-3.58%)
Apr 01, 2024 4.680 4.860 4.680 4.750 123,748 +0.01(+0.21%)
Mar 28, 2024 4.750 4.700 4.650 4.740 141,871 -0.01(-0.21%)
Mar 27, 2024 4.770 4.800 4.680 4.750 129,764 +0.00(+0.00%)
Mar 26, 2024 4.810 4.940 4.690 4.750 193,552 -0.09(-1.86%)
Mar 25, 2024 5.010 5.200 4.770 4.840 190,785 -0.17(-3.39%)
Mar 22, 2024 5.060 5.200 4.960 5.010 165,841 -0.06(-1.18%)
Mar 21, 2024 4.990 5.170 4.990 5.070 200,474 +0.08(+1.60%)
Mar 20, 2024 4.930 5.070 4.790 4.990 216,286 -0.03(-0.60%)
Mar 19, 2024 4.760 5.063 4.603 5.020 217,214 +0.25(+5.24%)
Mar 18, 2024 4.750 4.915 4.660 4.770 144,833 +0.02(+0.42%)
Mar 15, 2024 4.810 4.970 4.660 4.750 243,615 -0.02(-0.42%)
Mar 14, 2024 4.430 4.840 4.360 4.770 160,760 +0.40(+9.15%)
Mar 13, 2024 4.030 4.490 4.020 4.370 258,796 +0.21(+5.05%)
Mar 12, 2024 5.130 5.130 4.010 4.160 687,715 -0.91(-17.95%)
Mar 11, 2024 4.860 5.150 4.820 5.070 355,552 +0.21(+4.32%)
Mar 08, 2024 4.660 4.970 4.646 4.860 204,428 +0.23(+4.97%)
Mar 07, 2024 4.660 4.850 4.530 4.630 115,547 -0.04(-0.86%)
Mar 06, 2024 4.650 4.760 4.590 4.670 68,604 +0.02(+0.43%)
Mar 05, 2024 4.610 4.770 4.530 4.650 110,956 +0.04(+0.76%)
Mar 04, 2024 4.850 4.960 4.600 4.615 99,117 -0.23(-4.85%)
Mar 01, 2024 4.660 4.920 4.640 4.850 201,778 +0.17(+3.63%)
Feb 29, 2024 4.600 4.790 4.600 4.680 137,110 +0.08(+1.74%)
Feb 28, 2024 4.890 4.900 4.520 4.600 190,347 -0.34(-6.88%)
Feb 27, 2024 4.980 5.040 4.860 4.940 97,736 -0.01(-0.20%)
Feb 26, 2024 5.000 5.020 4.900 4.950 151,046 -0.04(-0.80%)
Feb 23, 2024 4.820 5.000 4.697 4.990 134,218 +0.17(+3.53%)
Feb 22, 2024 4.690 4.880 4.666 4.820 167,265 +0.07(+1.47%)
Feb 21, 2024 4.960 5.150 4.680 4.750 286,628 -0.29(-5.75%)
Feb 20, 2024 5.060 5.290 4.990 5.040 258,696 -0.09(-1.75%)
Feb 16, 2024 5.100 5.400 5.000 5.130 415,103 +0.12(+2.40%)
Feb 15, 2024 4.600 5.150 4.590 5.010 245,884 +0.41(+8.91%)
Feb 14, 2024 4.840 4.876 4.580 4.600 107,650 -0.11(-2.34%)
Feb 13, 2024 4.590 4.740 4.590 4.710 137,213 -0.09(-1.87%)
Feb 12, 2024 4.770 4.910 4.760 4.800 104,529 +0.01(+0.21%)
Feb 09, 2024 4.600 4.885 4.600 4.790 130,934 +0.17(+3.68%)
Feb 08, 2024 4.620 4.730 4.500 4.620 110,020 -0.02(-0.43%)
Feb 07, 2024 4.910 4.915 4.600 4.640 122,073 -0.23(-4.72%)
Feb 06, 2024 4.800 4.930 4.470 4.870 137,286 +0.01(+0.21%)
Feb 05, 2024 4.950 4.950 4.680 4.860 119,169 -0.09(-1.82%)
Feb 02, 2024 4.800 5.020 4.700 4.950 194,052 +0.14(+2.91%)
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.