NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.78	11.27	10.74	11.26	245,311	+0.53(+4.94%)
Jan 28, 2016	10.43	10.94	10.01	10.73	344,715	+0.50(+4.90%)
Jan 27, 2016	10.57	10.79	9.910	10.23	543,517	-0.50(-4.67%)
Jan 26, 2016	10.57	10.98	10.45	10.73	299,538	+0.25(+2.39%)
Jan 25, 2016	10.51	10.76	10.34	10.48	238,180	-0.20(-1.91%)
Jan 22, 2016	10.81	11.25	10.64	10.68	254,060	+0.19(+1.77%)
Jan 21, 2016	10.50	10.87	10.36	10.50	755,044	+0.01(+0.09%)
Jan 20, 2016	10.70	10.79	10.04	10.49	545,551	-0.32(-2.92%)
Jan 19, 2016	11.65	11.65	10.64	10.80	289,899	-0.71(-6.13%)
Jan 15, 2016	11.58	11.51	11.51	11.51	363,917	-0.44(-3.65%)
Jan 14, 2016	12.07	12.26	11.71	11.94	255,409	-0.05(-0.39%)
Jan 13, 2016	13.25	13.25	11.90	11.99	340,901	-1.24(-9.34%)
Jan 12, 2016	13.36	13.41	12.79	13.23	286,725	+0.07(+0.49%)
Jan 11, 2016	13.34	13.47	12.85	13.16	229,119	-0.07(-0.56%)
Jan 08, 2016	13.25	13.40	13.05	13.24	331,919	+0.00(+0.00%)
Jan 07, 2016	13.17	13.28	13.00	13.24	286,647	-0.17(-1.25%)
Jan 06, 2016	13.47	13.74	13.28	13.40	300,578	-0.22(-1.64%)
Jan 05, 2016	13.84	14.38	13.53	13.63	208,048	-0.21(-1.54%)
Jan 04, 2016	14.18	14.91	13.35	13.84	394,839	-0.97(-6.52%)
Dec 31, 2015	14.60	14.80	14.80	14.80	143,628	+0.19(+1.27%)
Dec 30, 2015	14.75	14.93	14.56	14.62	106,500	-0.19(-1.25%)
Dec 29, 2015	14.47	14.84	14.34	14.80	126,380	+0.46(+3.24%)
Dec 28, 2015	14.72	14.91	14.06	14.34	117,908	-0.47(-3.20%)
Dec 24, 2015	15.00	14.81	14.81	14.81	68,369	-0.21(-1.42%)
Dec 23, 2015	14.28	15.06	14.22	15.03	117,427	+0.88(+6.24%)
Dec 22, 2015	14.03	14.29	13.89	14.15	102,578	+0.12(+0.86%)
Dec 21, 2015	14.22	14.35	13.83	14.02	159,831	-0.07(-0.53%)
Dec 18, 2015	14.15	14.31	14.03	14.10	270,882	-0.09(-0.65%)
Dec 17, 2015	14.35	14.54	14.14	14.19	203,485	-0.11(-0.78%)
Dec 16, 2015	14.15	14.47	14.02	14.30	275,360	+0.19(+1.32%)
Dec 15, 2015	14.80	14.81	13.75	14.12	432,354	-0.63(-4.28%)
Dec 14, 2015	15.10	15.12	14.65	14.75	256,306	-0.41(-2.70%)
Dec 11, 2015	14.63	15.21	14.55	15.16	285,862	+0.08(+0.55%)
Dec 10, 2015	15.02	15.40	15.00	15.07	164,466	+0.00(+0.00%)
Dec 09, 2015	15.00	15.72	15.00	15.07	368,490	+0.11(+0.74%)
Dec 08, 2015	15.26	15.52	14.69	14.96	355,405	-0.60(-3.88%)
Dec 07, 2015	16.27	16.27	15.34	15.57	624,171	-0.89(-5.42%)
Dec 04, 2015	16.46	16.76	16.13	16.46	489,790	-0.12(-0.73%)
Dec 03, 2015	16.58	16.81	16.30	16.58	458,604	+0.05(+0.28%)
Dec 02, 2015	16.13	16.62	16.00	16.53	383,278	+0.77(+4.89%)
Dec 01, 2015	15.64	15.89	14.93	15.76	326,250	-0.01(-0.06%)
Nov 30, 2015	15.52	15.87	15.41	15.77	241,738	+0.32(+2.10%)
Nov 27, 2015	15.52	15.82	15.30	15.45	104,445	+0.26(+1.71%)
Nov 25, 2015	15.01	15.19	15.19	15.19	133,734	+0.06(+0.43%)
Nov 24, 2015	15.10	15.28	14.90	15.12	165,744	+0.05(+0.31%)
Nov 23, 2015	14.76	15.14	14.75	15.08	151,169	+0.29(+1.94%)
Nov 20, 2015	14.75	15.02	14.67	14.79	403,422	+0.06(+0.44%)
Nov 19, 2015	14.40	14.92	14.22	14.73	480,800	+0.25(+1.73%)
Nov 18, 2015	14.48	14.96	14.29	14.48	226,925	+0.02(+0.13%)
Nov 17, 2015	14.65	14.79	14.11	14.46	424,486	-0.08(-0.57%)
Nov 16, 2015	14.35	14.69	13.70	14.54	206,397	+0.37(+2.61%)
Nov 13, 2015	14.13	14.49	14.00	14.17	213,088	+0.17(+1.19%)
Nov 12, 2015	13.90	14.42	13.50	14.00	321,976	+0.05(+0.33%)
Nov 11, 2015	14.48	15.01	13.89	13.96	357,771	-0.46(-3.21%)
Nov 10, 2015	13.97	14.43	13.84	14.42	175,387	+0.42(+2.97%)
Nov 09, 2015	14.56	14.69	13.90	14.00	344,671	-0.56(-3.87%)
Nov 06, 2015	14.82	15.82	14.30	14.57	551,781	-0.39(-2.60%)
Nov 05, 2015	12.98	16.38	12.98	14.96	1,565,886	+2.04(+15.83%)
Nov 04, 2015	12.76	13.16	12.72	12.91	358,303	+0.19(+1.53%)
Nov 03, 2015	12.62	12.87	12.44	12.72	370,096	+0.14(+1.10%)

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.