NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.844	8.912	8.649	8.902	234,784	+0.06(+0.66%)
Jan 30, 2019	9.097	9.107	8.551	8.844	466,955	+0.06(+0.67%)
Jan 29, 2019	8.337	8.805	8.266	8.785	395,991	+0.49(+5.88%)
Jan 28, 2019	8.405	8.405	8.064	8.298	266,798	-0.07(-0.82%)
Jan 25, 2019	8.083	8.395	8.083	8.366	406,534	+0.38(+4.76%)
Jan 24, 2019	7.830	8.103	7.703	7.986	222,974	+0.15(+1.87%)
Jan 23, 2019	8.288	8.288	7.771	7.840	430,829	-0.44(-5.30%)
Jan 22, 2019	8.259	8.512	8.142	8.278	692,876	+0.03(+0.35%)
Jan 18, 2019	8.278	8.386	8.113	8.249	438,635	-0.04(-0.47%)
Jan 17, 2019	8.220	8.395	8.124	8.288	952,251	+0.02(+0.24%)
Jan 16, 2019	8.464	8.581	8.200	8.269	621,844	-0.19(-2.19%)
Jan 15, 2019	8.366	8.561	8.308	8.454	510,625	+0.08(+0.93%)
Jan 14, 2019	8.142	8.493	7.986	8.376	510,397	+0.14(+1.66%)
Jan 11, 2019	7.996	8.269	7.830	8.239	443,762	+0.17(+2.05%)
Jan 10, 2019	7.869	8.098	7.752	8.074	299,118	+0.12(+1.47%)
Jan 09, 2019	7.547	8.093	7.459	7.957	776,162	+0.47(+6.25%)
Jan 08, 2019	7.362	7.542	7.274	7.489	548,906	+0.18(+2.40%)
Jan 07, 2019	7.294	7.635	6.923	7.313	1,031,310	+0.58(+8.54%)
Jan 04, 2019	6.543	6.816	6.455	6.738	503,553	+0.31(+4.86%)
Jan 03, 2019	6.767	6.767	6.309	6.426	703,587	-0.34(-5.04%)
Jan 02, 2019	6.406	6.835	6.270	6.767	795,653	+0.22(+3.43%)
Dec 31, 2018	6.318	6.543	5.958	6.543	919,831	+0.15(+2.29%)
Dec 28, 2018	6.279	6.582	6.094	6.396	861,886	+0.24(+3.96%)
Dec 27, 2018	5.967	6.162	5.860	6.153	768,906	+0.06(+0.96%)
Dec 26, 2018	5.626	6.114	5.529	6.094	597,763	+0.53(+9.46%)
Dec 24, 2018	5.655	5.704	5.412	5.568	330,642	-0.13(-2.23%)
Dec 21, 2018	5.665	5.782	5.499	5.694	2,274,092	+0.12(+2.10%)
Dec 20, 2018	5.909	6.036	5.499	5.577	690,641	-0.30(-5.14%)
Dec 19, 2018	5.889	6.309	5.860	5.880	600,624	+0.00(+0.00%)
Dec 18, 2018	5.811	6.289	5.792	5.880	676,505	+0.08(+1.34%)
Dec 17, 2018	6.153	6.162	5.792	5.802	721,898	-0.36(-5.85%)
Dec 14, 2018	6.231	6.260	5.938	6.162	882,192	-0.11(-1.71%)
Dec 13, 2018	6.786	6.913	6.270	6.270	924,028	-0.51(-7.48%)
Dec 12, 2018	6.825	6.972	6.722	6.777	809,817	-0.04(-0.57%)
Dec 11, 2018	6.991	7.274	6.796	6.816	646,098	+0.10(+1.45%)
Dec 10, 2018	6.582	6.796	6.533	6.718	624,825	+0.14(+2.07%)
Dec 07, 2018	6.562	6.708	6.513	6.582	803,634	+0.01(+0.15%)
Dec 06, 2018	6.367	6.582	6.328	6.572	726,787	+0.09(+1.35%)
Dec 04, 2018	6.923	7.055	6.353	6.484	1,320,520	-0.46(-6.60%)
Dec 03, 2018	7.138	7.206	6.816	6.942	976,231	-0.06(-0.84%)
Nov 30, 2018	6.884	7.138	6.777	7.001	646,209	+0.15(+2.13%)
Nov 29, 2018	7.038	7.164	6.710	6.855	726,521	-0.20(-2.87%)
Nov 28, 2018	6.671	7.077	6.459	7.057	1,181,297	+0.44(+6.72%)
Nov 27, 2018	6.710	6.720	6.488	6.613	1,027,218	-0.09(-1.30%)
Nov 26, 2018	6.874	7.000	6.604	6.700	923,114	-0.15(-2.25%)
Nov 23, 2018	6.806	7.077	6.792	6.855	235,121	-0.03(-0.42%)
Nov 21, 2018		6.884	6.884	6.884	0	+0.32(+4.85%)
Nov 20, 2018	6.333	6.575	6.169	6.565	1,000,104	+0.16(+2.56%)
Nov 19, 2018	6.681	6.778	6.372	6.401	646,869	-0.24(-3.63%)
Nov 16, 2018	7.029	7.096	6.507	6.642	926,711	-0.42(-6.01%)
Nov 15, 2018	7.299	7.309	6.932	7.067	585,497	-0.25(-3.43%)
Nov 14, 2018	7.164	7.492	6.893	7.318	907,038	+0.39(+5.57%)
Nov 13, 2018	7.222	7.260	6.879	6.932	895,019	-0.22(-3.10%)
Nov 12, 2018	7.511	7.617	6.826	7.154	2,342,654	-0.36(-4.82%)
Nov 09, 2018	8.119	8.148	7.473	7.516	1,683,140	-0.28(-3.53%)
Nov 08, 2018	10.52	11.25	7.762	7.791	3,065,314	-4.08(-34.39%)
Nov 07, 2018	12.14	12.16	11.73	11.88	495,593	-0.14(-1.13%)
Nov 06, 2018	12.03	12.33	11.88	12.01	370,825	-0.05(-0.40%)
Nov 05, 2018	12.16	12.25	11.86	12.06	208,099	-0.12(-0.95%)
Nov 02, 2018	11.94	12.30	11.80	12.17	261,637	+0.32(+2.69%)

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.