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 (%)
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%)
Jan 02, 2003 8.403 8.742 8.394 8.733 9,620 -0.20(-2.20%)
Dec 31, 2002 8.707 9.064 8.707 8.930 35,686 +0.23(+2.67%)
Dec 30, 2002 8.367 8.760 8.027 8.698 18,905 +0.03(+0.31%)
Dec 27, 2002 8.590 8.760 8.546 8.671 4,586 -0.10(-1.12%)
Dec 26, 2002 8.626 8.787 8.626 8.769 1,901 +0.04(+0.51%)
Dec 24, 2002 8.787 8.787 8.724 8.724 447 -0.06(-0.71%)
Dec 23, 2002 8.930 8.939 8.215 8.787 31,435 -0.15(-1.70%)
Dec 20, 2002 8.939 8.939 8.403 8.939 31,099 +0.31(+3.63%)
Dec 19, 2002 8.626 8.939 8.537 8.626 4,922 +0.00(+0.01%)
Dec 18, 2002 8.769 8.787 8.447 8.625 1,901 -0.04(-0.44%)
Dec 17, 2002 8.608 9.314 8.403 8.664 21,255 +0.10(+1.17%)
Dec 16, 2002 8.188 8.564 8.135 8.564 5,369 +0.25(+3.00%)
Dec 13, 2002 8.680 8.993 8.170 8.314 10,068 -0.27(-3.11%)
Dec 12, 2002 8.492 8.608 8.260 8.581 13,312 +0.09(+1.05%)
Dec 11, 2002 8.474 8.680 8.091 8.492 8,054 -0.04(-0.42%)
Dec 10, 2002 8.376 8.581 8.072 8.528 6,712 +0.04(+0.42%)
Dec 09, 2002 8.653 8.662 8.367 8.492 11,634 -0.09(-1.04%)
Dec 06, 2002 8.447 8.581 8.358 8.581 16,556 +0.00(+0.00%)
Dec 05, 2002 8.581 8.716 8.581 8.581 5,593 -0.13(-1.54%)
Dec 04, 2002 8.546 8.716 8.269 8.716 13,983 -0.18(-2.00%)
Dec 03, 2002 8.684 8.894 8.234 8.893 11,186 -0.13(-1.50%)
Dec 02, 2002 8.930 9.028 7.991 9.028 7,718 +0.06(+0.70%)
Nov 29, 2002 8.492 8.975 8.421 8.966 6,600 +0.47(+5.58%)
Nov 27, 2002 7.723 8.760 7.723 8.492 10,739 +0.58(+7.34%)
Nov 26, 2002 7.571 7.911 7.491 7.911 13,200 +0.27(+3.51%)
Nov 25, 2002 7.634 7.643 7.571 7.643 5,929 +0.00(+0.00%)
Nov 22, 2002 7.133 7.643 7.133 7.643 3,356 +0.21(+2.78%)
Nov 21, 2002 7.312 7.579 6.937 7.436 13,759 -0.11(-1.42%)
Nov 20, 2002 7.241 7.598 7.018 7.544 5,369 +0.54(+7.64%)
Nov 19, 2002 7.625 7.625 7.008 7.008 6,040 -0.18(-2.49%)
Nov 18, 2002 7.866 7.868 6.928 7.187 29,085 -0.81(-10.17%)
Nov 15, 2002 8.394 8.805 7.428 8.000 27,519 -0.35(-4.18%)
Nov 14, 2002 8.237 8.394 7.732 8.349 11,969 +0.04(+0.43%)
Nov 13, 2002 8.170 8.394 7.911 8.313 35,574 +0.30(+3.79%)
Nov 12, 2002 8.215 8.608 7.786 8.009 62,087 -0.37(-4.39%)
Nov 11, 2002 8.126 8.644 8.126 8.377 8,502 -0.06(-0.73%)
Nov 08, 2002 8.349 8.438 8.072 8.438 6,376 -0.11(-1.26%)
Nov 07, 2002 8.590 8.590 8.537 8.546 1,230 -0.07(-0.83%)
Nov 06, 2002 8.555 8.893 8.456 8.617 13,424 +0.06(+0.73%)
Nov 05, 2002 8.252 8.680 8.090 8.555 25,841 -0.21(-2.35%)
Nov 04, 2002 8.126 8.769 7.723 8.760 40,608 +1.07(+13.95%)
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.