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 (%)
Apr 30, 2002 9.833 10.03 9.833 10.01 22,038 +0.00(+0.00%)
Apr 29, 2002 9.520 10.01 9.520 10.01 15,102 +0.20(+2.09%)
Apr 26, 2002 10.00 10.00 9.592 9.807 2,349 +0.17(+1.78%)
Apr 25, 2002 9.833 9.833 9.493 9.635 5,817 -0.18(-1.83%)
Apr 24, 2002 9.676 10.00 9.457 9.815 6,935 -0.02(-0.18%)
Apr 23, 2002 9.386 9.922 9.386 9.833 1,566 -0.04(-0.36%)
Apr 22, 2002 9.878 9.940 9.154 9.869 12,641 +0.15(+1.55%)
Apr 19, 2002 9.699 9.833 9.654 9.718 13,536 -0.03(-0.27%)
Apr 18, 2002 9.878 9.967 9.672 9.744 4,251 -0.09(-0.91%)
Apr 17, 2002 9.815 9.878 9.654 9.833 22,821 +0.00(+0.00%)
Apr 16, 2002 9.565 9.833 9.386 9.833 34,343 +0.27(+2.80%)
Apr 15, 2002 9.547 9.565 9.341 9.565 114,218 +0.07(+0.75%)
Apr 12, 2002 9.422 9.565 9.413 9.493 43,740 +0.06(+0.66%)
Apr 11, 2002 9.422 9.583 9.252 9.431 94,081 +0.09(+0.97%)
Apr 10, 2002 9.422 9.431 9.297 9.340 17,451 -0.07(-0.77%)
Apr 09, 2002 9.444 9.444 9.341 9.413 25,729 -0.19(-1.96%)
Apr 08, 2002 9.368 9.601 9.368 9.601 783 +0.18(+1.90%)
Apr 05, 2002 9.592 9.609 9.413 9.422 14,542 -0.19(-1.95%)
Apr 04, 2002 9.609 9.645 9.565 9.609 30,987 +0.20(+2.09%)
Apr 03, 2002 9.735 9.735 9.413 9.413 18,905 -0.24(-2.50%)
Apr 02, 2002 9.654 9.744 9.654 9.654 33,560 -0.03(-0.28%)
Apr 01, 2002 9.645 9.726 9.645 9.681 9,061 -0.15(-1.55%)
Mar 29, 2002 9.270 10.00 9.270 9.833 25,729 +0.00(+0.00%)
Mar 28, 2002 9.270 10.00 9.270 9.833 25,729 +0.58(+6.28%)
Mar 27, 2002 9.216 9.252 9.162 9.252 26,289 +0.03(+0.28%)
Mar 26, 2002 9.207 9.279 9.162 9.226 31,882 +0.02(+0.20%)
Mar 25, 2002 9.207 9.323 9.136 9.207 11,075 +0.09(+0.98%)
Mar 22, 2002 9.028 9.207 8.984 9.118 40,832 -0.05(-0.58%)
Mar 21, 2002 8.975 9.171 8.966 9.171 22,373 +0.20(+2.19%)
Mar 20, 2002 8.716 8.975 8.716 8.975 8,278 +0.00(+0.00%)
Mar 19, 2002 8.939 8.975 8.921 8.975 3,020 +0.08(+0.90%)
Mar 18, 2002 8.850 8.894 8.850 8.894 2,125 +0.04(+0.40%)
Mar 15, 2002 8.939 8.939 8.716 8.859 15,885 -0.08(-0.90%)
Mar 14, 2002 9.028 9.028 8.850 8.939 89,159 -0.09(-0.99%)
Mar 13, 2002 8.894 9.028 8.894 9.028 2,908 -0.08(-0.88%)
Mar 12, 2002 9.028 9.109 9.028 9.109 1,006 +0.08(+0.89%)
Mar 11, 2002 8.939 9.028 8.939 9.028 9,061 -0.09(-0.98%)
Mar 08, 2002 9.109 9.118 8.939 9.118 54,256 +0.04(+0.49%)
Mar 07, 2002 9.028 9.073 8.894 9.073 91,956 +0.04(+0.50%)
Mar 06, 2002 8.939 9.028 8.894 9.028 19,129 +0.06(+0.70%)
Mar 05, 2002 8.893 8.966 8.832 8.966 19,465 +0.16(+1.83%)
Mar 04, 2002 8.805 8.939 8.581 8.805 8,725 -0.02(-0.20%)
Mar 01, 2002 8.894 8.894 8.626 8.823 37,476 -0.07(-0.80%)
Feb 28, 2002 8.984 8.984 8.850 8.894 89,495 -0.04(-0.50%)
Feb 27, 2002 8.930 8.939 8.930 8.939 19,688 -0.04(-0.40%)
Feb 26, 2002 8.814 8.975 8.814 8.975 1,789 -0.01(-0.10%)
Feb 25, 2002 8.832 9.073 8.832 8.984 12,529 -0.09(-0.99%)
Feb 22, 2002 8.939 9.073 8.939 9.073 6,152 +0.29(+3.26%)
Feb 21, 2002 8.501 8.984 8.501 8.787 7,495 -0.20(-2.19%)
Feb 20, 2002 8.894 8.984 8.581 8.984 5,034 +0.05(+0.60%)
Feb 19, 2002 8.412 8.930 8.412 8.930 42,062 +0.08(+0.91%)
Feb 18, 2002 8.671 8.984 8.269 8.850 5,145 +0.00(+0.00%)
Feb 15, 2002 8.671 8.984 8.269 8.850 5,145 -0.06(-0.70%)
Feb 14, 2002 8.939 8.939 8.269 8.912 4,251 -0.03(-0.30%)
Feb 13, 2002 8.850 8.939 8.850 8.939 7,047 -0.04(-0.50%)
Feb 12, 2002 8.984 8.984 8.939 8.984 2,461 +0.00(+0.00%)
Feb 11, 2002 8.984 8.984 8.771 8.984 4,027 +0.00(+0.00%)
Feb 08, 2002 8.358 8.984 8.313 8.984 3,356 +0.00(+0.00%)
Feb 07, 2002 8.850 8.984 8.403 8.984 4,922 +0.14(+1.62%)
Feb 06, 2002 8.581 8.894 8.519 8.841 14,319 +0.17(+1.96%)
Feb 05, 2002 8.716 8.716 8.483 8.671 6,152 -0.04(-0.51%)
Feb 04, 2002 8.939 8.939 8.528 8.716 15,885 -0.46(-4.97%)
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.