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 28, 2023 1.040 1.100 1.030 1.080 96,984 +0.06(+5.88%)
Apr 27, 2023 1.020 1.070 1.000 1.020 457,119 +0.00(+0.00%)
Apr 26, 2023 1.080 1.100 1.020 1.020 311,867 -0.06(-5.56%)
Apr 25, 2023 1.140 1.150 1.070 1.080 339,463 -0.07(-6.09%)
Apr 24, 2023 1.090 1.170 1.055 1.150 273,782 +0.06(+5.50%)
Apr 21, 2023 1.070 1.090 1.050 1.090 173,287 +0.01(+0.46%)
Apr 20, 2023 1.120 1.130 1.080 1.085 102,568 -0.01(-0.46%)
Apr 19, 2023 1.090 1.160 1.090 1.090 85,269 -0.02(-1.80%)
Apr 18, 2023 1.140 1.161 1.070 1.110 289,346 -0.04(-3.48%)
Apr 17, 2023 1.060 1.165 1.060 1.150 204,233 +0.11(+10.58%)
Apr 14, 2023 1.080 1.089 1.040 1.040 517,064 -0.02(-1.89%)
Apr 13, 2023 1.090 1.090 1.060 1.060 340,536 +0.01(+0.95%)
Apr 12, 2023 1.070 1.110 1.040 1.050 384,907 -0.02(-1.87%)
Apr 11, 2023 1.080 1.100 1.060 1.070 292,390 +0.00(+0.00%)
Apr 10, 2023 1.100 1.120 1.050 1.070 310,595 -0.02(-1.83%)
Apr 06, 2023 1.080 1.130 1.070 1.090 159,012 +0.00(+0.00%)
Apr 05, 2023 1.070 1.090 1.030 1.090 634,864 +0.06(+5.83%)
Apr 04, 2023 1.060 1.088 1.010 1.030 220,584 -0.01(-0.96%)
Apr 03, 2023 1.070 1.070 1.000 1.040 578,342 -0.03(-2.80%)
Mar 31, 2023 1.000 1.070 0.9900 1.070 689,091 +0.09(+9.18%)
Mar 30, 2023 1.010 1.010 0.9700 0.9800 419,853 -0.02(-2.00%)
Mar 29, 2023 1.000 1.030 0.9670 1.000 450,362 +0.00(+0.00%)
Mar 28, 2023 1.010 1.080 0.9820 1.000 247,729 -0.01(-0.99%)
Mar 27, 2023 1.080 1.120 1.000 1.010 130,288 -0.06(-5.61%)
Mar 24, 2023 1.060 1.098 1.010 1.070 202,771 -0.02(-1.83%)
Mar 23, 2023 1.110 1.210 1.060 1.090 176,222 -0.03(-2.68%)
Mar 22, 2023 1.220 1.282 1.100 1.120 252,282 -0.09(-7.44%)
Mar 21, 2023 1.280 1.320 1.210 1.210 146,942 -0.05(-3.97%)
Mar 20, 2023 1.220 1.363 1.200 1.260 99,284 +0.07(+5.88%)
Mar 17, 2023 1.250 1.280 1.150 1.190 397,876 -0.06(-4.80%)
Mar 16, 2023 1.260 1.330 1.210 1.250 120,679 -0.02(-1.57%)
Mar 15, 2023 1.410 1.450 1.250 1.270 69,731 -0.15(-10.56%)
Mar 14, 2023 1.410 1.570 1.410 1.420 105,655 +0.06(+4.41%)
Mar 13, 2023 1.370 1.440 1.350 1.360 108,398 -0.05(-3.55%)
Mar 10, 2023 1.550 1.590 1.360 1.410 485,632 -0.20(-12.42%)
Mar 09, 2023 1.870 1.909 1.540 1.610 428,803 -0.24(-12.97%)
Mar 08, 2023 1.940 1.960 1.825 1.850 186,834 -0.11(-5.61%)
Mar 07, 2023 1.990 2.010 1.900 1.960 168,175 +0.01(+0.51%)
Mar 06, 2023 1.860 2.030 1.860 1.950 382,183 +0.10(+5.41%)
Mar 03, 2023 1.860 1.930 1.840 1.850 180,863 -0.02(-1.07%)
Mar 02, 2023 1.780 1.870 1.780 1.870 31,571 +0.06(+3.31%)
Mar 01, 2023 1.840 1.885 1.790 1.810 88,069 -0.03(-1.63%)
Feb 28, 2023 1.920 1.980 1.840 1.840 50,170 -0.08(-4.17%)
Feb 27, 2023 1.920 1.970 1.910 1.920 49,981 -0.01(-0.26%)
Feb 24, 2023 1.920 1.950 1.880 1.925 38,064 +0.01(+0.26%)
Feb 23, 2023 1.960 2.050 1.900 1.920 32,820 -0.05(-2.54%)
Feb 22, 2023 2.000 2.045 1.970 1.970 37,989 -0.06(-2.96%)
Feb 21, 2023 2.190 2.190 2.030 2.030 47,830 -0.16(-7.31%)
Feb 17, 2023 2.200 2.215 2.160 2.190 15,246 -0.04(-1.79%)
Feb 16, 2023 2.180 2.250 2.180 2.230 46,187 +0.03(+1.36%)
Feb 15, 2023 2.160 2.240 2.160 2.200 69,347 +0.01(+0.46%)
Feb 14, 2023 2.170 2.210 2.150 2.190 64,632 +0.01(+0.46%)
Feb 13, 2023 2.080 2.210 2.070 2.180 106,714 +0.05(+2.35%)
Feb 10, 2023 2.190 2.210 2.130 2.130 23,393 -0.04(-1.84%)
Feb 09, 2023 2.210 2.210 2.130 2.170 139,434 -0.03(-1.36%)
Feb 08, 2023 2.170 2.250 2.139 2.200 45,260 +0.00(+0.00%)
Feb 07, 2023 2.250 2.300 2.140 2.200 132,820 -0.09(-3.93%)
Feb 06, 2023 2.380 2.394 2.225 2.290 137,673 -0.07(-2.97%)
Feb 03, 2023 2.290 2.480 2.250 2.360 236,050 +0.06(+2.61%)
Feb 02, 2023 2.250 2.350 2.210 2.300 327,165 +0.05(+2.22%)
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.