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, 2004 11.33 11.40 11.33 11.39 20,583 -0.01(-0.08%)
Nov 29, 2004 11.53 11.53 11.18 11.40 37,364 +0.03(+0.24%)
Nov 26, 2004 11.50 11.50 11.37 11.37 3,244 -0.03(-0.24%)
Nov 24, 2004 11.48 11.49 11.33 11.40 16,221 +0.00(+0.00%)
Nov 23, 2004 11.28 11.58 11.17 11.40 100,570 -0.04(-0.39%)
Nov 22, 2004 11.07 11.47 11.07 11.44 59,066 +0.30(+2.73%)
Nov 19, 2004 11.08 11.26 11.08 11.14 40,049 -0.13(-1.11%)
Nov 18, 2004 11.17 11.34 11.17 11.26 34,231 +0.04(+0.40%)
Nov 17, 2004 11.24 11.40 11.18 11.22 37,699 +0.04(+0.32%)
Nov 16, 2004 10.95 11.23 10.85 11.18 29,645 +0.02(+0.16%)
Nov 15, 2004 11.14 11.25 10.92 11.16 42,286 +0.04(+0.32%)
Nov 12, 2004 10.83 11.13 10.78 11.13 57,053 +0.03(+0.24%)
Nov 11, 2004 10.85 11.12 10.77 11.10 23,604 +0.15(+1.39%)
Nov 10, 2004 10.92 11.04 10.86 10.95 28,750 +0.04(+0.41%)
Nov 09, 2004 10.88 11.03 10.71 10.91 20,807 -0.09(-0.81%)
Nov 08, 2004 10.53 11.02 10.53 10.99 61,304 +0.13(+1.23%)
Nov 05, 2004 10.60 10.95 10.34 10.86 79,650 +0.04(+0.41%)
Nov 04, 2004 10.62 10.83 10.50 10.82 59,178 +0.10(+0.92%)
Nov 03, 2004 10.85 10.85 10.58 10.72 363,238 +0.31(+3.01%)
Nov 02, 2004 9.824 10.55 9.609 10.40 119,923 +0.43(+4.30%)
Nov 01, 2004 9.842 10.07 9.726 9.976 35,686 +0.10(+1.00%)
Oct 29, 2004 10.51 10.73 9.672 9.878 94,529 -0.76(-7.14%)
Oct 28, 2004 10.67 10.71 10.00 10.64 33,672 -0.04(-0.42%)
Oct 27, 2004 10.31 10.68 10.14 10.68 35,686 +0.40(+3.91%)
Oct 26, 2004 10.24 10.53 9.896 10.28 32,665 +0.17(+1.68%)
Oct 25, 2004 9.940 10.20 9.788 10.11 28,079 +0.17(+1.71%)
Oct 22, 2004 9.967 10.19 9.940 9.940 52,354 -0.11(-1.07%)
Oct 21, 2004 10.04 10.14 9.833 10.05 18,122 -0.13(-1.23%)
Oct 20, 2004 10.10 10.17 9.752 10.17 14,431 +0.25(+2.52%)
Oct 19, 2004 9.618 10.10 9.618 9.922 14,431 -0.01(-0.09%)
Oct 18, 2004 9.860 10.08 9.663 9.931 26,401 +0.01(+0.09%)
Oct 15, 2004 10.05 10.09 9.878 9.922 23,380 +0.04(+0.36%)
Oct 14, 2004 10.60 10.60 9.887 9.887 48,327 -0.58(-5.55%)
Oct 13, 2004 10.73 10.80 10.24 10.47 30,204 -0.26(-2.42%)
Oct 12, 2004 10.27 10.73 9.904 10.73 39,489 +0.45(+4.35%)
Oct 11, 2004 9.833 10.31 9.833 10.28 21,031 +0.27(+2.68%)
Oct 08, 2004 10.46 10.65 9.976 10.01 23,492 -0.68(-6.35%)
Oct 07, 2004 10.68 10.73 10.48 10.69 24,834 +0.10(+0.93%)
Oct 06, 2004 10.71 10.74 10.54 10.59 27,855 -0.13(-1.17%)
Oct 05, 2004 10.73 10.73 10.48 10.72 36,469 -0.01(-0.08%)
Oct 04, 2004 10.50 10.86 10.26 10.73 66,562 +0.29(+2.83%)
Oct 01, 2004 10.08 10.44 10.08 10.43 36,469 +0.20(+1.92%)
Sep 30, 2004 9.869 10.25 9.860 10.24 36,245 +0.31(+3.15%)
Sep 29, 2004 10.20 10.24 9.860 9.922 16,892 -0.21(-2.12%)
Sep 28, 2004 10.07 10.15 9.904 10.14 10,403 +0.03(+0.27%)
Sep 27, 2004 10.04 10.29 9.833 10.11 59,178 -0.04(-0.35%)
Sep 24, 2004 9.985 10.25 9.708 10.15 61,080 +0.28(+2.81%)
Sep 23, 2004 9.958 10.07 9.851 9.869 48,215 -0.10(-0.99%)
Sep 22, 2004 9.663 10.15 9.592 9.967 115,001 +0.17(+1.73%)
Sep 21, 2004 9.806 9.967 9.457 9.797 284,483 +0.14(+1.48%)
Sep 20, 2004 9.118 9.779 9.091 9.654 60,856 +0.08(+0.84%)
Sep 17, 2004 9.547 9.922 9.073 9.574 63,765 +0.17(+1.81%)
Sep 16, 2004 9.297 9.475 9.082 9.404 37,140 +0.29(+3.24%)
Sep 15, 2004 9.243 9.243 8.850 9.109 55,375 -0.01(-0.10%)
Sep 14, 2004 9.440 9.440 8.939 9.118 71,372 -0.21(-2.30%)
Sep 13, 2004 9.896 9.896 8.975 9.332 78,979 -0.43(-4.40%)
Sep 10, 2004 9.922 9.922 9.681 9.761 34,903 -0.13(-1.36%)
Sep 09, 2004 9.618 9.922 9.511 9.896 35,238 +0.26(+2.69%)
Sep 08, 2004 9.198 9.922 9.198 9.636 12,864 +0.18(+1.89%)
Sep 07, 2004 9.395 9.922 9.100 9.457 23,164 -0.09(-0.94%)
Sep 03, 2004 9.797 9.869 9.547 9.547 12,193 -0.24(-2.47%)
Sep 02, 2004 9.583 9.833 9.413 9.788 35,909 +0.46(+4.99%)
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.