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, 2019 9.071 9.071 8.836 8.875 276,004 -0.18(-1.95%)
Apr 29, 2019 9.130 9.229 9.003 9.052 418,546 -0.02(-0.22%)
Apr 26, 2019 8.914 9.258 8.846 9.071 206,567 +0.13(+1.43%)
Apr 25, 2019 9.268 9.268 8.806 8.944 362,852 -0.40(-4.31%)
Apr 24, 2019 9.386 9.415 9.258 9.346 305,632 -0.05(-0.52%)
Apr 23, 2019 9.494 9.577 9.307 9.395 318,591 -0.11(-1.14%)
Apr 22, 2019 9.494 9.562 9.337 9.503 160,507 -0.04(-0.41%)
Apr 18, 2019 9.454 9.661 9.376 9.543 171,935 +0.04(+0.41%)
Apr 17, 2019 9.729 9.818 9.278 9.503 219,835 -0.17(-1.73%)
Apr 16, 2019 9.621 9.763 9.454 9.670 250,974 +0.04(+0.41%)
Apr 15, 2019 9.199 9.651 9.071 9.631 338,127 +0.49(+5.37%)
Apr 12, 2019 8.885 9.307 8.816 9.140 681,224 +0.37(+4.26%)
Apr 11, 2019 8.433 8.787 8.355 8.767 252,318 +0.38(+4.57%)
Apr 10, 2019 8.080 8.424 8.080 8.384 136,625 +0.27(+3.39%)
Apr 09, 2019 8.355 8.374 8.070 8.109 170,095 -0.29(-3.50%)
Apr 08, 2019 8.286 8.424 8.119 8.404 242,057 +0.06(+0.71%)
Apr 05, 2019 8.227 8.394 8.104 8.345 253,829 +0.15(+1.80%)
Apr 04, 2019 7.815 8.286 7.815 8.198 240,687 +0.36(+4.64%)
Apr 03, 2019 7.913 8.011 7.687 7.834 202,201 +0.05(+0.63%)
Apr 02, 2019 7.560 7.815 7.550 7.785 219,130 +0.18(+2.32%)
Apr 01, 2019 7.452 7.893 7.383 7.609 406,974 +0.26(+3.47%)
Mar 29, 2019 7.648 7.746 7.137 7.353 581,199 -0.21(-2.73%)
Mar 28, 2019 7.383 7.579 7.304 7.560 293,594 +0.17(+2.26%)
Mar 27, 2019 7.609 7.707 7.245 7.393 300,870 -0.21(-2.71%)
Mar 26, 2019 7.422 7.648 7.363 7.599 445,752 +0.22(+2.93%)
Mar 25, 2019 7.530 7.648 7.334 7.383 382,711 -0.13(-1.70%)
Mar 22, 2019 7.795 7.841 7.471 7.510 406,717 -0.31(-4.02%)
Mar 21, 2019 7.648 8.090 7.648 7.825 437,753 +0.15(+1.92%)
Mar 20, 2019 7.344 7.834 7.029 7.677 546,029 +0.30(+4.13%)
Mar 19, 2019 7.344 7.677 7.344 7.373 462,646 +0.05(+0.67%)
Mar 18, 2019 7.422 7.609 7.216 7.324 574,836 -0.15(-1.97%)
Mar 15, 2019 7.677 7.677 7.363 7.471 858,456 -0.31(-4.04%)
Mar 14, 2019 7.942 8.109 7.373 7.785 1,410,404 -1.10(-12.38%)
Mar 13, 2019 8.738 9.002 8.541 8.885 419,637 -0.08(-0.88%)
Mar 12, 2019 9.386 9.543 8.892 8.963 328,990 -0.36(-3.89%)
Mar 11, 2019 9.337 9.533 9.219 9.327 458,396 -0.01(-0.11%)
Mar 08, 2019 9.268 9.447 9.170 9.337 255,662 -0.02(-0.21%)
Mar 07, 2019 9.474 9.474 9.224 9.356 283,026 -0.13(-1.35%)
Mar 06, 2019 9.572 9.808 9.445 9.484 270,749 -0.10(-1.02%)
Mar 05, 2019 9.562 9.582 9.307 9.582 188,303 +0.01(+0.10%)
Mar 04, 2019 9.680 9.793 9.287 9.572 374,686 -0.10(-1.02%)
Mar 01, 2019 9.759 9.886 9.297 9.670 376,669 -0.06(-0.61%)
Feb 28, 2019 9.985 9.994 9.719 9.729 255,243 -0.31(-3.13%)
Feb 27, 2019 10.00 10.17 9.867 10.04 192,581 -0.09(-0.87%)
Feb 26, 2019 10.16 10.24 9.847 10.13 308,927 -0.07(-0.67%)
Feb 25, 2019 10.60 10.64 10.16 10.20 301,959 -0.21(-1.98%)
Feb 22, 2019 10.50 10.64 10.38 10.41 250,468 -0.08(-0.75%)
Feb 21, 2019 10.58 10.68 10.35 10.49 174,113 -0.11(-1.02%)
Feb 20, 2019 10.52 10.64 10.39 10.59 258,683 +0.09(+0.84%)
Feb 19, 2019 10.13 10.56 10.05 10.50 346,491 +0.34(+3.38%)
Feb 15, 2019 10.18 10.27 10.04 10.16 304,860 +0.06(+0.58%)
Feb 14, 2019 9.945 10.28 9.837 10.10 255,561 +0.09(+0.88%)
Feb 13, 2019 10.08 10.36 9.965 10.01 581,299 +0.01(+0.10%)
Feb 12, 2019 9.517 10.03 9.517 10.00 431,867 +0.58(+6.10%)
Feb 11, 2019 9.088 9.448 8.898 9.429 346,270 +0.40(+4.43%)
Feb 08, 2019 9.049 9.136 8.922 9.029 393,817 -0.04(-0.43%)
Feb 07, 2019 9.224 9.224 8.863 9.068 384,794 -0.20(-2.21%)
Feb 06, 2019 9.448 9.448 9.175 9.273 333,544 -0.17(-1.76%)
Feb 05, 2019 9.400 9.497 9.253 9.439 311,611 +0.08(+0.83%)
Feb 04, 2019 8.932 9.439 8.883 9.361 397,038 +0.32(+3.56%)
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.