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, 2024 3.710 3.710 3.300 3.560 403,965 -0.18(-4.81%)
Apr 29, 2024 3.720 3.860 3.680 3.740 90,314 +0.02(+0.54%)
Apr 26, 2024 3.790 3.870 3.690 3.720 259,462 -0.03(-0.80%)
Apr 25, 2024 3.710 3.840 3.600 3.750 195,110 -0.08(-2.09%)
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%)
Feb 01, 2024 4.570 4.840 4.470 4.810 180,791 +0.20(+4.34%)
Jan 31, 2024 4.660 4.805 4.520 4.610 106,166 -0.05(-1.07%)
Jan 30, 2024 4.760 4.828 4.520 4.660 136,756 -0.08(-1.69%)
Jan 29, 2024 4.370 4.930 4.370 4.740 382,556 +0.35(+7.97%)
Jan 26, 2024 4.150 4.420 4.150 4.390 167,820 +0.19(+4.52%)
Jan 25, 2024 4.190 4.240 4.050 4.200 88,158 +0.04(+0.96%)
Jan 24, 2024 4.210 4.240 4.050 4.160 120,115 +0.02(+0.48%)
Jan 23, 2024 4.130 4.280 4.050 4.140 88,032 -0.04(-0.96%)
Jan 22, 2024 4.070 4.310 4.060 4.180 137,314 +0.19(+4.76%)
Jan 19, 2024 3.940 4.045 3.880 3.990 86,570 +0.07(+1.79%)
Jan 18, 2024 3.830 3.940 3.805 3.920 117,331 +0.10(+2.62%)
Jan 17, 2024 3.990 4.030 3.770 3.820 128,303 -0.19(-4.74%)
Jan 16, 2024 4.370 4.410 4.000 4.010 185,327 -0.40(-9.07%)
Jan 12, 2024 4.230 4.440 4.144 4.410 172,988 +0.21(+5.00%)
Jan 11, 2024 4.160 4.240 4.120 4.200 78,315 +0.01(+0.24%)
Jan 10, 2024 4.130 4.300 3.960 4.190 144,553 +0.14(+3.46%)
Jan 09, 2024 3.900 4.100 3.750 4.050 118,251 +0.10(+2.53%)
Jan 08, 2024 4.120 4.190 3.900 3.950 160,303 -0.19(-4.59%)
Jan 05, 2024 4.380 4.450 3.990 4.140 317,933 -0.17(-3.94%)
Jan 04, 2024 4.050 4.350 4.050 4.310 392,829 +0.22(+5.38%)
Jan 03, 2024 4.040 4.190 4.010 4.090 115,721 +0.01(+0.25%)
Jan 02, 2024 4.000 4.180 3.918 4.080 123,196 +0.08(+2.00%)
Dec 29, 2023 4.200 4.200 3.890 4.000 140,702 -0.27(-6.32%)
Dec 28, 2023 4.090 4.350 3.943 4.270 184,475 +0.18(+4.40%)
Dec 27, 2023 4.160 4.160 3.860 4.090 209,890 -0.01(-0.24%)
Dec 26, 2023 3.740 4.100 3.570 4.100 220,235 +0.43(+11.72%)
Dec 22, 2023 3.470 3.750 3.450 3.670 284,452 +0.28(+8.26%)
Dec 21, 2023 3.230 3.550 3.150 3.390 218,566 +0.23(+7.28%)
Dec 20, 2023 3.090 3.250 3.050 3.160 192,084 +0.17(+5.69%)
Dec 19, 2023 2.930 3.000 2.920 2.990 85,217 +0.06(+2.05%)
Dec 18, 2023 3.060 3.120 2.930 2.930 92,819 -0.13(-4.25%)
Dec 15, 2023 2.956 3.140 2.953 3.060 112,246 +0.07(+2.34%)
Dec 14, 2023 3.000 3.090 2.970 2.990 51,081 +0.00(+0.00%)
Dec 13, 2023 2.990 3.020 2.913 2.990 85,635 +0.03(+1.01%)
Dec 12, 2023 2.970 3.040 2.954 2.960 29,158 +0.00(+0.00%)
Dec 11, 2023 2.960 3.060 2.910 2.960 81,031 +0.00(+0.00%)
Dec 08, 2023 2.950 3.060 2.740 2.960 101,156 +0.06(+2.07%)
Dec 07, 2023 3.040 3.060 2.860 2.900 48,843 -0.08(-2.68%)
Dec 06, 2023 3.000 3.150 2.900 2.980 293,714 -0.02(-0.67%)
Dec 05, 2023 2.740 3.000 2.710 3.000 166,696 +0.30(+11.11%)
Dec 04, 2023 2.500 2.700 2.488 2.700 69,231 +0.24(+9.76%)
Dec 01, 2023 2.400 2.480 2.350 2.460 192,648 +0.06(+2.50%)
Nov 30, 2023 2.380 2.400 2.270 2.400 165,040 +0.13(+5.73%)
Nov 29, 2023 2.390 2.390 2.270 2.270 45,421 -0.03(-1.30%)
Nov 28, 2023 2.270 2.390 2.250 2.300 33,364 +0.03(+1.32%)
Nov 27, 2023 2.330 2.390 2.270 2.270 22,283 -0.08(-3.40%)
Nov 24, 2023 2.350 2.400 2.349 2.350 37,689 +0.00(+0.00%)
Nov 22, 2023 2.250 2.430 2.250 2.350 123,369 -0.07(-3.09%)
Nov 21, 2023 2.390 2.440 2.360 2.425 40,823 +0.04(+1.89%)
Nov 20, 2023 2.430 2.430 2.322 2.380 24,160 -0.02(-0.83%)
Nov 17, 2023 2.370 2.430 2.320 2.400 48,174 +0.03(+1.27%)
Nov 16, 2023 2.370 2.418 2.250 2.370 54,531 -0.05(-2.07%)
Nov 15, 2023 2.480 2.516 2.330 2.420 87,514 +0.00(+0.00%)
Nov 14, 2023 2.390 2.550 2.330 2.420 74,255 +0.04(+1.68%)
Nov 13, 2023 2.250 2.384 2.245 2.380 102,661 +0.13(+5.78%)
Nov 10, 2023 2.230 2.250 2.160 2.250 30,964 +0.06(+2.74%)
Nov 09, 2023 2.170 2.280 2.150 2.190 52,073 +0.06(+2.82%)
Nov 08, 2023 2.129 2.140 2.010 2.130 75,778 +0.12(+5.97%)
Nov 07, 2023 2.200 2.310 2.010 2.010 52,764 +0.01(+0.50%)
Nov 06, 2023 1.970 2.130 1.970 2.000 60,534 +0.00(+0.00%)
Nov 03, 2023 1.850 2.070 1.850 2.000 88,004 +0.14(+7.53%)
Nov 02, 2023 1.760 1.900 1.720 1.860 41,349 +0.07(+3.91%)
Nov 01, 2023 1.830 1.840 1.750 1.790 15,355 -0.01(-0.56%)
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%)
Aug 01, 2023 3.000 3.230 2.920 3.150 136,090 +0.16(+5.35%)
Jul 31, 2023 3.010 3.112 2.960 2.990 110,460 -0.05(-1.64%)
Jul 28, 2023 3.140 3.250 2.990 3.040 354,344 +0.07(+2.36%)
Jul 27, 2023 3.070 3.080 2.952 2.970 67,474 -0.06(-1.98%)
Jul 26, 2023 3.070 3.100 2.930 3.030 94,025 +0.00(+0.00%)
Jul 25, 2023 2.940 3.090 2.875 3.030 74,136 +0.12(+4.12%)
Jul 24, 2023 2.990 3.020 2.750 2.910 229,090 -0.12(-3.96%)
Jul 21, 2023 3.100 3.200 3.015 3.030 159,680 -0.01(-0.33%)
Jul 20, 2023 2.980 3.040 2.850 3.040 200,621 +0.10(+3.40%)
Jul 19, 2023 2.670 2.950 2.600 2.940 123,084 +0.28(+10.53%)
Jul 18, 2023 2.450 2.680 2.455 2.660 107,540 +0.22(+9.02%)
Jul 17, 2023 2.460 2.550 2.365 2.440 72,114 -0.05(-2.01%)
Jul 14, 2023 2.600 2.610 2.400 2.490 86,449 -0.09(-3.49%)
Jul 13, 2023 2.650 2.660 2.470 2.580 115,610 -0.01(-0.39%)
Jul 12, 2023 2.550 2.600 2.440 2.590 55,603 +0.09(+3.60%)
Jul 11, 2023 2.580 2.630 2.470 2.500 42,665 -0.04(-1.57%)
Jul 10, 2023 2.550 2.600 2.470 2.540 77,280 +0.00(+0.00%)
Jul 07, 2023 2.240 2.590 2.240 2.540 194,479 +0.30(+13.39%)
Jul 06, 2023 2.440 2.470 2.175 2.240 177,331 -0.21(-8.57%)
Jul 05, 2023 2.450 2.544 2.434 2.450 103,006 +0.04(+1.66%)
Jul 03, 2023 2.360 2.490 2.360 2.410 58,080 +0.02(+0.84%)
Jun 30, 2023 2.390 2.420 2.330 2.390 153,135 +0.05(+2.14%)
Jun 29, 2023 2.390 2.390 2.310 2.340 62,255 -0.02(-0.85%)
Jun 28, 2023 2.310 2.420 2.257 2.360 157,995 +0.05(+2.16%)
Jun 27, 2023 2.210 2.310 2.151 2.310 56,049 +0.10(+4.52%)
Jun 26, 2023 2.130 2.230 2.110 2.210 51,134 +0.02(+0.91%)
Jun 23, 2023 2.150 2.220 2.140 2.190 77,681 +0.01(+0.46%)
Jun 22, 2023 2.200 2.250 2.160 2.180 61,500 -0.04(-1.80%)
Jun 21, 2023 2.230 2.250 2.160 2.220 86,091 +0.06(+2.78%)
Jun 20, 2023 2.070 2.190 2.070 2.160 59,021 +0.04(+1.89%)
Jun 16, 2023 2.220 2.280 2.120 2.120 175,993 -0.09(-4.07%)
Jun 15, 2023 2.090 2.290 2.075 2.210 346,542 +1.22(+122.92%)
May 08, 2023 1.010 1.020 0.9725 0.9914 203,283 -0.03(-2.80%)
May 05, 2023 1.050 1.068 0.9800 1.020 452,906 -0.06(-5.56%)
May 04, 2023 1.090 1.100 1.075 1.080 170,307 +0.04(+3.85%)
May 03, 2023 1.040 1.090 1.040 1.040 17,935 -0.02(-1.89%)
May 02, 2023 1.070 1.075 1.000 1.060 255,705 +0.01(+0.95%)
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.