NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.157	4.192	3.978	3.978	33,840	-0.17(-4.10%)
Oct 29, 2009	3.942	4.264	3.719	4.148	32,609	+0.21(+5.45%)
Oct 28, 2009	4.282	4.313	3.915	3.933	122,757	-0.38(-8.71%)
Oct 27, 2009	4.380	4.470	4.282	4.309	37,659	-0.10(-2.33%)
Oct 26, 2009	4.613	4.613	4.398	4.411	54,153	-0.24(-5.10%)
Oct 23, 2009	4.621	4.675	4.586	4.648	44,045	-0.01(-0.19%)
Oct 22, 2009	4.604	4.675	4.604	4.657	21,653	+0.04(+0.77%)
Oct 21, 2009	4.613	4.738	4.604	4.621	37,817	-0.07(-1.52%)
Oct 20, 2009	4.630	4.720	4.586	4.693	48,362	+0.02(+0.38%)
Oct 19, 2009	4.577	4.693	4.541	4.675	59,704	+0.10(+2.15%)
Oct 16, 2009	4.523	4.595	4.523	4.577	31,053	+0.02(+0.39%)
Oct 15, 2009	4.443	4.613	4.443	4.559	46,710	+0.00(+0.00%)
Oct 14, 2009	4.398	4.559	4.318	4.559	48,598	+0.18(+4.08%)
Oct 13, 2009	4.380	4.380	4.238	4.380	18,051	-0.08(-1.80%)
Oct 12, 2009	4.157	4.532	3.996	4.461	69,223	+0.29(+6.85%)
Oct 09, 2009	4.389	4.425	4.076	4.175	45,179	-0.24(-5.47%)
Oct 08, 2009	4.326	4.595	4.282	4.416	48,604	+0.10(+2.28%)
Oct 07, 2009	4.246	4.434	3.987	4.318	39,603	+0.01(+0.21%)
Oct 06, 2009	3.888	4.604	3.888	4.309	192,837	+0.38(+9.55%)
Oct 05, 2009	3.719	3.960	3.585	3.933	88,727	+0.20(+5.26%)
Oct 02, 2009	3.933	3.935	3.728	3.737	29,656	-0.29(-7.32%)
Oct 01, 2009	4.175	4.175	3.960	4.032	77,457	-0.12(-2.80%)
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%)

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.