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 (%)
Jan 31, 2023 2.120 2.180 2.040 2.060 192,996 -0.06(-2.60%)
Jan 30, 2023 2.130 2.190 2.030 2.115 271,842 -0.00(-0.24%)
Jan 27, 2023 2.180 2.180 2.089 2.120 73,039 -0.08(-3.64%)
Jan 26, 2023 2.110 2.220 2.080 2.200 122,837 +0.08(+3.77%)
Jan 25, 2023 2.080 2.150 1.970 2.120 92,530 +0.05(+2.42%)
Jan 24, 2023 2.060 2.100 2.030 2.070 94,773 +0.00(+0.00%)
Jan 23, 2023 1.980 2.080 1.950 2.070 71,482 +0.12(+6.15%)
Jan 20, 2023 1.870 1.970 1.870 1.950 68,139 +0.07(+3.72%)
Jan 19, 2023 1.910 1.940 1.800 1.880 81,853 -0.09(-4.57%)
Jan 18, 2023 1.970 2.050 1.920 1.970 221,654 +0.01(+0.51%)
Jan 17, 2023 2.060 2.090 1.950 1.960 76,351 -0.09(-4.39%)
Jan 13, 2023 1.880 2.080 1.843 2.050 330,631 +0.17(+9.04%)
Jan 12, 2023 1.780 1.880 1.780 1.880 112,725 +0.10(+5.62%)
Jan 11, 2023 1.800 1.800 1.700 1.780 96,791 +0.01(+0.56%)
Jan 10, 2023 1.700 1.800 1.700 1.770 152,712 +0.07(+4.12%)
Jan 09, 2023 1.650 1.750 1.610 1.700 149,881 +0.05(+3.03%)
Jan 06, 2023 1.520 1.670 1.490 1.650 183,293 +0.15(+10.00%)
Jan 05, 2023 1.550 1.550 1.490 1.500 17,983 -0.04(-2.60%)
Jan 04, 2023 1.530 1.540 1.460 1.540 112,370 +0.00(+0.00%)
Jan 03, 2023 1.500 1.590 1.450 1.540 168,308 +0.04(+2.67%)
Dec 30, 2022 1.370 1.510 1.370 1.500 249,470 +0.10(+7.14%)
Dec 29, 2022 1.290 1.410 1.280 1.400 280,633 +0.11(+8.53%)
Dec 28, 2022 1.400 1.400 1.250 1.290 396,558 -0.10(-7.19%)
Dec 27, 2022 1.440 1.450 1.380 1.390 363,291 -0.06(-4.14%)
Dec 23, 2022 1.400 1.500 1.400 1.450 358,701 +0.02(+1.40%)
Dec 22, 2022 1.580 1.620 1.380 1.430 470,044 -0.14(-8.92%)
Dec 21, 2022 1.610 1.640 1.550 1.570 185,126 -0.04(-2.48%)
Dec 20, 2022 1.610 1.650 1.600 1.610 96,552 -0.01(-0.62%)
Dec 19, 2022 1.650 1.700 1.570 1.620 130,686 -0.03(-1.82%)
Dec 16, 2022 1.670 1.700 1.579 1.650 245,179 -0.04(-2.37%)
Dec 15, 2022 1.700 1.760 1.670 1.690 78,934 -0.05(-2.87%)
Dec 14, 2022 1.770 1.790 1.714 1.740 72,748 -0.03(-1.69%)
Dec 13, 2022 1.820 1.860 1.770 1.770 124,212 -0.03(-1.67%)
Dec 12, 2022 1.670 1.830 1.670 1.800 154,589 +0.12(+7.14%)
Dec 09, 2022 1.700 1.700 1.600 1.680 355,215 +0.01(+0.60%)
Dec 08, 2022 1.730 1.750 1.640 1.670 175,615 -0.06(-3.47%)
Dec 07, 2022 1.780 1.790 1.710 1.730 114,399 -0.05(-2.81%)
Dec 06, 2022 1.800 1.830 1.770 1.780 64,103 -0.04(-2.47%)
Dec 05, 2022 1.790 1.870 1.770 1.825 216,289 +0.04(+2.53%)
Dec 02, 2022 1.850 1.890 1.720 1.780 211,770 -0.09(-4.81%)
Dec 01, 2022 1.900 1.910 1.860 1.870 31,374 -0.04(-2.09%)
Nov 30, 2022 1.950 1.970 1.850 1.910 161,293 -0.02(-1.04%)
Nov 29, 2022 1.950 2.010 1.900 1.930 489,178 +0.05(+2.66%)
Nov 28, 2022 1.950 2.010 1.860 1.880 213,506 -0.09(-4.33%)
Nov 25, 2022 1.990 2.000 1.930 1.965 227,103 +0.02(+0.77%)
Nov 23, 2022 1.930 1.980 1.920 1.950 197,437 +0.00(+0.00%)
Nov 22, 2022 1.970 2.010 1.910 1.950 181,509 +0.00(+0.00%)
Nov 21, 2022 1.920 2.130 1.870 1.950 679,608 +0.00(+0.00%)
Nov 18, 2022 1.980 2.000 1.860 1.950 232,823 +0.05(+2.63%)
Nov 17, 2022 1.930 1.980 1.830 1.900 153,489 -0.05(-2.56%)
Nov 16, 2022 1.960 1.970 1.860 1.950 144,656 -0.01(-0.51%)
Nov 15, 2022 2.020 2.020 1.910 1.960 175,919 +0.01(+0.51%)
Nov 14, 2022 1.950 1.990 1.910 1.950 200,782 +0.01(+0.52%)
Nov 11, 2022 1.940 2.100 1.920 1.940 297,287 +0.00(+0.00%)
Nov 10, 2022 1.950 2.040 1.900 1.940 214,432 +0.02(+1.04%)
Nov 09, 2022 1.970 1.970 1.820 1.920 58,370 -0.08(-4.00%)
Nov 08, 2022 2.060 2.070 1.980 2.000 20,544 -0.07(-3.38%)
Nov 07, 2022 2.040 2.090 1.955 2.070 54,295 +0.06(+2.99%)
Nov 04, 2022 2.040 2.070 1.950 2.010 137,870 -0.03(-1.47%)
Nov 03, 2022 2.110 2.110 1.990 2.040 155,438 -0.05(-2.39%)
Nov 02, 2022 2.550 2.570 2.030 2.090 172,111 -0.46(-17.88%)
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.