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 30, 2007 7.911 8.072 7.723 7.956 110,455 +0.06(+0.79%)
Nov 29, 2007 8.045 8.161 7.875 7.893 46,998 -0.17(-2.11%)
Nov 28, 2007 7.391 8.188 7.391 8.063 57,703 +0.06(+0.78%)
Nov 27, 2007 8.170 8.340 7.974 8.000 80,867 -0.11(-1.32%)
Nov 26, 2007 8.027 8.170 7.875 8.108 59,868 +0.06(+0.78%)
Nov 23, 2007 7.643 8.403 7.455 8.045 174,870 +0.42(+5.51%)
Nov 21, 2007 7.750 8.170 7.571 7.625 134,675 -0.22(-2.85%)
Nov 20, 2007 7.786 8.751 7.428 7.848 315,390 +0.09(+1.15%)
Nov 19, 2007 8.135 8.188 7.375 7.759 81,460 -0.43(-5.24%)
Nov 16, 2007 8.135 8.546 8.126 8.188 71,289 +0.04(+0.55%)
Nov 15, 2007 8.376 8.456 8.063 8.143 86,233 -0.28(-3.29%)
Nov 14, 2007 8.573 8.778 8.349 8.421 49,453 +0.01(+0.11%)
Nov 13, 2007 8.403 8.438 8.322 8.412 37,543 +0.12(+1.40%)
Nov 12, 2007 8.394 8.412 8.295 8.295 26,122 -0.13(-1.59%)
Nov 09, 2007 8.295 8.492 8.170 8.430 100,222 +0.08(+0.96%)
Nov 08, 2007 8.447 8.465 7.777 8.349 68,180 -0.03(-0.32%)
Nov 07, 2007 8.456 8.671 8.358 8.376 34,559 -0.15(-1.78%)
Nov 06, 2007 8.698 8.698 8.260 8.528 44,522 -0.11(-1.24%)
Nov 05, 2007 8.590 8.760 8.581 8.635 46,300 +0.05(+0.63%)
Nov 02, 2007 8.671 9.073 8.581 8.581 76,419 -0.02(-0.21%)
Nov 01, 2007 9.457 9.457 8.599 8.599 83,334 -0.94(-9.84%)
Oct 31, 2007 9.028 9.538 8.957 9.538 42,308 +0.42(+4.61%)
Oct 30, 2007 9.216 9.306 9.011 9.118 34,620 -0.13(-1.35%)
Oct 29, 2007 9.082 9.252 8.921 9.243 34,056 +0.24(+2.68%)
Oct 26, 2007 8.993 9.002 8.903 9.002 51,893 +0.05(+0.60%)
Oct 25, 2007 8.894 8.957 8.787 8.948 37,176 +0.04(+0.50%)
Oct 24, 2007 8.707 8.957 8.662 8.903 45,453 +0.18(+2.05%)
Oct 23, 2007 8.456 8.724 8.456 8.724 13,201 +0.34(+4.05%)
Oct 22, 2007 8.608 8.662 8.376 8.385 35,462 -0.28(-3.20%)
Oct 19, 2007 8.510 8.894 8.510 8.662 67,175 +0.10(+1.15%)
Oct 18, 2007 8.680 8.724 8.492 8.564 45,388 -0.12(-1.34%)
Oct 17, 2007 8.832 8.832 8.617 8.680 29,353 -0.08(-0.92%)
Oct 16, 2007 8.876 8.939 8.716 8.760 35,366 -0.09(-1.01%)
Oct 15, 2007 9.198 9.198 8.850 8.850 50,991 -0.29(-3.13%)
Oct 12, 2007 9.037 9.145 9.037 9.136 9,102 +0.04(+0.49%)
Oct 11, 2007 9.261 9.314 9.082 9.091 41,166 -0.08(-0.88%)
Oct 10, 2007 9.100 9.314 9.100 9.171 113,154 +0.09(+0.98%)
Oct 09, 2007 8.921 9.234 8.921 9.082 70,361 +0.21(+2.42%)
Oct 08, 2007 9.252 9.252 8.859 8.868 36,740 -0.34(-3.69%)
Oct 05, 2007 8.975 9.234 8.948 9.207 17,281 +0.27(+3.00%)
Oct 04, 2007 8.903 9.082 8.903 8.939 37,694 +0.03(+0.30%)
Oct 03, 2007 9.136 9.136 8.805 8.912 44,256 -0.15(-1.68%)
Oct 02, 2007 8.912 9.162 8.894 9.064 66,560 +0.11(+1.20%)
Oct 01, 2007 8.814 9.046 8.805 8.957 60,945 +0.19(+2.14%)
Sep 28, 2007 8.975 8.993 8.769 8.769 44,339 -0.15(-1.70%)
Sep 27, 2007 8.896 9.109 8.859 8.921 75,585 -0.16(-1.77%)
Sep 26, 2007 9.180 9.413 8.921 9.082 70,705 +0.02(+0.20%)
Sep 25, 2007 9.154 9.368 9.064 9.064 56,922 -0.11(-1.17%)
Sep 24, 2007 9.377 9.440 9.171 9.171 55,743 -0.35(-3.66%)
Sep 21, 2007 9.073 9.565 9.073 9.520 104,489 +0.41(+4.51%)
Sep 20, 2007 9.145 9.162 8.903 9.109 64,410 -0.16(-1.74%)
Sep 19, 2007 9.297 9.297 8.930 9.270 90,665 +0.07(+0.78%)
Sep 18, 2007 8.993 9.216 8.787 9.198 77,451 +0.11(+1.18%)
Sep 17, 2007 9.145 9.145 8.680 9.091 61,241 -0.09(-0.97%)
Sep 14, 2007 9.252 9.252 8.626 9.180 111,773 -0.12(-1.25%)
Sep 13, 2007 9.002 9.672 9.002 9.297 117,472 +0.49(+5.58%)
Sep 12, 2007 8.903 8.921 8.724 8.805 105,100 -0.08(-0.91%)
Sep 11, 2007 9.011 9.011 8.778 8.885 103,384 -0.03(-0.30%)
Sep 10, 2007 9.350 9.413 8.850 8.912 92,317 -0.29(-3.11%)
Sep 07, 2007 9.064 9.413 9.037 9.198 94,824 -0.01(-0.10%)
Sep 06, 2007 9.136 9.270 9.127 9.207 65,225 +0.11(+1.18%)
Sep 05, 2007 9.744 9.744 9.100 9.100 151,940 -0.66(-6.78%)
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.