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 (%)
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%)
Feb 03, 2003 7.598 7.759 7.598 7.697 1,678 +0.00(+0.00%)
Jan 31, 2003 7.366 7.804 7.187 7.697 33,001 +0.33(+4.49%)
Jan 30, 2003 7.509 7.678 7.151 7.366 18,572 -0.14(-1.90%)
Jan 29, 2003 7.518 7.670 7.142 7.509 38,930 -0.08(-1.05%)
Jan 28, 2003 7.607 7.911 7.348 7.588 8,390 -0.01(-0.13%)
Jan 27, 2003 7.616 8.045 7.545 7.598 16,221 -0.29(-3.74%)
Jan 24, 2003 8.170 8.358 7.884 7.893 31,770 -0.39(-4.75%)
Jan 23, 2003 8.152 8.394 8.152 8.286 5,817 +0.01(+0.11%)
Jan 22, 2003 8.206 8.376 8.152 8.278 7,830 -0.04(-0.43%)
Jan 21, 2003 8.224 8.403 8.206 8.313 18,905 +0.13(+1.64%)
Jan 17, 2003 8.707 8.707 8.143 8.179 10,739 -0.55(-6.35%)
Jan 16, 2003 8.850 8.850 8.644 8.733 5,481 -0.02(-0.20%)
Jan 15, 2003 8.760 8.760 8.501 8.751 4,251 +0.12(+1.35%)
Jan 14, 2003 8.742 8.760 8.492 8.635 671 -0.04(-0.51%)
Jan 13, 2003 8.760 8.760 8.492 8.680 5,817 -0.06(-0.72%)
Jan 10, 2003 8.850 8.850 8.519 8.742 4,362 -0.05(-0.61%)
Jan 09, 2003 8.474 8.885 8.269 8.796 13,312 +0.51(+6.15%)
Jan 08, 2003 8.939 8.939 8.188 8.286 9,620 -0.22(-2.64%)
Jan 07, 2003 8.671 8.984 8.421 8.511 10,068 -0.43(-4.79%)
Jan 06, 2003 8.626 8.939 8.456 8.939 17,004 +0.22(+2.47%)
Jan 03, 2003 8.939 8.939 8.438 8.724 251,817 -0.01(-0.11%)
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.