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 (%)
Sep 30, 2009 4.103 4.219 3.951 4.148 42,879 +0.00(+0.00%)
Sep 29, 2009 4.085 4.157 3.719 4.148 54,093 +0.04(+0.87%)
Sep 28, 2009 3.790 4.121 3.790 4.112 60,252 +0.31(+8.24%)
Sep 25, 2009 3.906 4.005 3.719 3.799 41,333 -0.13(-3.41%)
Sep 24, 2009 4.049 4.049 3.778 3.933 76,342 -0.07(-1.79%)
Sep 23, 2009 4.255 4.255 3.942 4.005 79,291 -0.26(-6.08%)
Sep 22, 2009 4.201 4.282 3.951 4.264 64,107 +0.08(+1.92%)
Sep 21, 2009 4.246 4.318 4.040 4.183 75,057 -0.13(-2.90%)
Sep 18, 2009 3.969 4.309 3.585 4.309 214,306 +0.34(+8.56%)
Sep 17, 2009 4.023 4.201 3.933 3.969 72,822 -0.03(-0.67%)
Sep 16, 2009 3.924 4.067 3.694 3.996 110,999 +0.10(+2.52%)
Sep 15, 2009 3.817 3.922 3.674 3.897 100,392 +0.12(+3.07%)
Sep 14, 2009 3.647 3.817 3.486 3.781 94,612 +0.13(+3.68%)
Sep 11, 2009 3.361 3.862 3.316 3.647 210,837 +0.29(+8.80%)
Sep 10, 2009 3.182 3.388 2.914 3.352 154,388 +0.17(+5.34%)
Sep 09, 2009 2.843 3.218 2.843 3.182 120,955 +0.29(+10.22%)
Sep 08, 2009 2.950 2.950 2.860 2.887 22,671 +0.03(+0.94%)
Sep 04, 2009 2.905 2.905 2.816 2.860 26,490 -0.01(-0.31%)
Sep 03, 2009 2.950 2.986 2.843 2.869 34,612 +0.01(+0.31%)
Sep 02, 2009 2.816 2.869 2.780 2.860 41,175 +0.00(+0.00%)
Sep 01, 2009 2.968 2.979 2.825 2.860 82,993 -0.17(-5.60%)
Aug 31, 2009 3.030 3.120 2.959 3.030 67,278 +0.04(+1.19%)
Aug 28, 2009 2.941 3.030 2.878 2.995 67,407 +0.07(+2.45%)
Aug 27, 2009 3.066 3.066 2.878 2.923 110,442 -0.12(-3.82%)
Aug 26, 2009 3.138 3.138 2.905 3.039 71,741 -0.11(-3.41%)
Aug 25, 2009 3.236 3.245 3.093 3.147 26,153 -0.03(-0.84%)
Aug 24, 2009 3.012 3.307 2.959 3.173 114,566 +0.14(+4.72%)
Aug 21, 2009 3.093 3.227 3.004 3.030 96,218 -0.05(-1.74%)
Aug 20, 2009 2.959 3.102 2.860 3.084 30,450 +0.08(+2.68%)
Aug 19, 2009 3.048 3.111 2.941 3.004 34,597 -0.08(-2.61%)
Aug 18, 2009 2.986 3.084 2.914 3.084 69,715 +0.18(+6.15%)
Aug 17, 2009 2.968 2.995 2.789 2.905 73,730 -0.20(-6.34%)
Aug 14, 2009 3.200 3.200 3.030 3.102 61,711 -0.15(-4.67%)
Aug 13, 2009 3.316 3.316 3.106 3.254 59,780 +0.01(+0.28%)
Aug 12, 2009 3.388 3.442 3.147 3.245 71,543 -0.18(-5.22%)
Aug 11, 2009 3.433 3.433 3.004 3.424 194,877 -0.02(-0.52%)
Aug 10, 2009 3.057 3.450 2.771 3.442 258,060 +0.40(+13.24%)
Aug 07, 2009 3.173 3.576 2.709 3.039 453,783 -0.09(-2.86%)
Aug 06, 2009 2.914 3.129 2.691 3.129 278,484 +0.21(+7.36%)
Aug 05, 2009 2.655 2.977 2.110 2.914 275,845 +0.19(+6.89%)
Aug 04, 2009 2.574 2.807 2.414 2.726 193,207 +0.15(+5.90%)
Aug 03, 2009 2.637 2.682 2.244 2.574 238,197 +0.34(+15.20%)
Jul 31, 2009 1.922 2.333 1.904 2.235 121,648 +0.31(+16.28%)
Jul 30, 2009 1.971 2.047 1.877 1.922 42,162 -0.01(-0.46%)
Jul 29, 2009 1.967 2.002 1.931 1.931 46,367 -0.04(-2.26%)
Jul 28, 2009 2.101 2.101 1.797 1.976 161,114 -0.10(-4.74%)
Jul 27, 2009 2.145 2.414 2.020 2.074 327,724 -0.34(-14.07%)
Jul 24, 2009 1.636 2.414 1.520 2.414 345,769 +0.79(+48.35%)
Jul 23, 2009 1.538 1.627 1.520 1.627 152,253 +0.12(+7.69%)
Jul 22, 2009 1.448 1.546 1.430 1.511 57,638 +0.08(+5.62%)
Jul 21, 2009 1.743 1.743 1.430 1.430 49,448 -0.05(-3.61%)
Jul 20, 2009 1.439 1.546 1.439 1.484 65,707 +0.04(+3.11%)
Jul 17, 2009 1.502 1.582 1.403 1.439 146,725 -0.06(-4.17%)
Jul 16, 2009 1.466 1.502 1.412 1.502 42,101 -0.01(-0.59%)
Jul 15, 2009 1.314 1.511 1.314 1.511 137,346 +0.20(+14.97%)
Jul 14, 2009 1.262 1.332 1.262 1.314 76,298 +0.04(+2.80%)
Jul 13, 2009 1.278 1.341 1.251 1.278 44,007 -0.03(-2.06%)
Jul 10, 2009 1.251 1.412 1.243 1.305 166,322 +0.10(+8.15%)
Jul 09, 2009 1.207 1.260 1.180 1.207 60,125 +0.04(+3.85%)
Jul 08, 2009 1.296 1.466 1.153 1.162 190,218 -0.13(-10.35%)
Jul 07, 2009 1.350 1.368 1.296 1.296 245,227 -0.11(-7.64%)
Jul 06, 2009 1.403 1.439 1.377 1.403 86,361 -0.07(-4.85%)
Jul 02, 2009 1.466 1.555 1.403 1.475 55,202 -0.01(-0.60%)
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.