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 29, 2019 8.610 8.790 8.560 8.710 114,500 +0.06(+0.64%)
Nov 27, 2019 8.610 8.880 8.540 8.655 240,400 -0.02(-0.17%)
Nov 26, 2019 8.730 8.780 8.400 8.670 329,101 +0.07(+0.81%)
Nov 25, 2019 8.850 9.010 8.550 8.600 257,366 -0.07(-0.81%)
Nov 22, 2019 8.740 8.950 8.600 8.670 278,200 -0.01(-0.12%)
Nov 21, 2019 8.990 9.050 8.610 8.680 164,095 -0.27(-3.02%)
Nov 20, 2019 9.160 9.390 8.860 8.950 232,346 -0.32(-3.40%)
Nov 19, 2019 9.390 9.480 9.110 9.265 182,261 -0.02(-0.27%)
Nov 18, 2019 9.620 9.640 9.120 9.290 217,446 -0.38(-3.93%)
Nov 15, 2019 9.620 9.800 9.504 9.670 148,700 +0.16(+1.74%)
Nov 14, 2019 9.370 9.720 9.310 9.505 184,763 +0.10(+1.01%)
Nov 13, 2019 9.500 9.705 9.340 9.410 257,561 -0.32(-3.34%)
Nov 12, 2019 9.050 9.830 8.715 9.735 555,979 +0.54(+5.93%)
Nov 11, 2019 9.070 9.860 8.900 9.190 398,792 +0.41(+4.73%)
Nov 08, 2019 7.580 8.950 7.020 8.775 735,200 +1.08(+14.11%)
Nov 07, 2019 7.690 7.830 7.560 7.690 186,079 +0.17(+2.26%)
Nov 06, 2019 8.140 8.200 7.360 7.520 351,177 -0.72(-8.79%)
Nov 05, 2019 7.980 8.300 7.850 8.245 201,247 +0.28(+3.58%)
Nov 04, 2019 7.670 8.120 7.650 7.960 261,755 +0.42(+5.57%)
Nov 01, 2019 7.250 7.630 7.160 7.540 169,100 +0.32(+4.43%)
Oct 31, 2019 7.060 7.250 6.680 7.220 172,785 +0.10(+1.40%)
Oct 30, 2019 6.610 7.170 6.550 7.120 263,157 +0.51(+7.72%)
Oct 29, 2019 6.700 6.700 6.510 6.610 222,916 -0.10(-1.49%)
Oct 28, 2019 6.500 6.900 6.450 6.710 209,343 +0.24(+3.71%)
Oct 25, 2019 6.420 6.495 6.320 6.470 265,500 +0.06(+0.94%)
Oct 24, 2019 6.790 6.810 6.225 6.410 330,209 -0.34(-5.04%)
Oct 23, 2019 7.240 7.300 6.640 6.750 287,948 -0.63(-8.54%)
Oct 22, 2019 7.290 7.390 7.010 7.380 190,027 +0.10(+1.37%)
Oct 21, 2019 7.640 7.640 7.104 7.280 335,010 -0.28(-3.70%)
Oct 18, 2019 7.430 7.610 7.325 7.560 147,600 +0.13(+1.75%)
Oct 17, 2019 7.260 7.550 7.250 7.430 223,485 +0.23(+3.19%)
Oct 16, 2019 7.160 7.300 7.030 7.200 204,800 -0.03(-0.41%)
Oct 15, 2019 6.970 7.290 6.970 7.230 123,163 +0.22(+3.14%)
Oct 14, 2019 6.720 7.060 6.340 7.010 219,349 +0.23(+3.39%)
Oct 11, 2019 6.610 6.890 6.530 6.780 240,600 +0.32(+4.95%)
Oct 10, 2019 6.450 6.550 6.290 6.460 188,317 -0.02(-0.31%)
Oct 09, 2019 6.550 6.590 6.390 6.480 98,799 +0.04(+0.54%)
Oct 08, 2019 6.460 6.530 6.330 6.445 171,966 -0.15(-2.35%)
Oct 07, 2019 6.610 6.870 6.510 6.600 143,945 -0.13(-1.93%)
Oct 04, 2019 6.690 6.830 6.580 6.730 211,400 +0.11(+1.66%)
Oct 03, 2019 6.830 6.830 6.480 6.620 137,124 -0.16(-2.36%)
Oct 02, 2019 6.920 6.920 6.570 6.780 249,505 -0.25(-3.56%)
Oct 01, 2019 7.200 7.435 6.970 7.030 382,709 -0.10(-1.40%)
Sep 30, 2019 7.190 7.210 7.080 7.130 242,890 -0.05(-0.70%)
Sep 27, 2019 7.130 7.370 7.130 7.180 117,900 +0.08(+1.13%)
Sep 26, 2019 7.250 7.315 7.070 7.100 199,025 -0.15(-2.07%)
Sep 25, 2019 7.080 7.400 7.040 7.250 256,509 +0.15(+2.11%)
Sep 24, 2019 7.100 7.130 6.890 7.100 412,480 +0.04(+0.57%)
Sep 23, 2019 7.000 7.150 6.880 7.060 249,951 -0.05(-0.70%)
Sep 20, 2019 7.080 7.330 7.040 7.110 369,200 +0.01(+0.14%)
Sep 19, 2019 7.180 7.310 7.030 7.100 247,990 -0.08(-1.11%)
Sep 18, 2019 7.500 7.535 7.040 7.180 494,672 -0.39(-5.15%)
Sep 17, 2019 8.340 8.340 7.390 7.570 507,388 -0.91(-10.73%)
Sep 16, 2019 8.550 8.905 8.141 8.480 397,628 -0.10(-1.17%)
Sep 13, 2019 8.170 8.680 8.050 8.580 304,000 +0.49(+6.06%)
Sep 12, 2019 8.390 8.405 7.880 8.090 316,959 -0.34(-4.03%)
Sep 11, 2019 7.820 8.530 7.600 8.430 480,423 +0.64(+8.22%)
Sep 10, 2019 7.050 7.790 6.985 7.790 687,090 +0.77(+10.97%)
Sep 09, 2019 6.830 7.240 6.760 7.020 639,059 +0.27(+4.00%)
Sep 06, 2019 6.860 7.040 6.720 6.750 162,200 -0.03(-0.44%)
Sep 05, 2019 6.632 6.988 6.582 6.780 360,868 +0.31(+4.74%)
Sep 04, 2019 6.364 6.542 6.281 6.473 155,076 +0.22(+3.48%)
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.