NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.822	8.063	7.419	7.902	290,076	-0.20(-2.43%)
Oct 28, 2011	7.866	8.421	7.616	8.099	249,793	+0.19(+2.37%)
Oct 27, 2011	7.509	8.045	7.435	7.911	288,247	+0.76(+10.63%)
Oct 26, 2011	7.115	7.303	6.928	7.151	158,109	+0.21(+2.96%)
Oct 25, 2011	7.062	7.178	6.758	6.946	138,818	-0.21(-2.88%)
Oct 24, 2011	6.740	7.276	6.695	7.151	171,579	+0.45(+6.67%)
Oct 21, 2011	6.704	6.722	6.409	6.704	207,149	+0.18(+2.74%)
Oct 20, 2011	6.427	6.597	6.168	6.525	167,099	+0.07(+1.11%)
Oct 19, 2011	6.963	6.963	6.382	6.454	193,645	-0.56(-8.03%)
Oct 18, 2011	6.633	7.115	6.365	7.017	155,866	+0.43(+6.51%)
Oct 17, 2011	6.838	6.999	6.418	6.588	215,430	-0.30(-4.41%)
Oct 14, 2011	6.758	7.089	6.614	6.892	251,916	+0.29(+4.47%)
Oct 13, 2011	6.293	6.651	6.096	6.597	254,892	+0.20(+3.07%)
Oct 12, 2011	5.792	6.722	5.766	6.400	482,468	+0.72(+12.58%)
Oct 11, 2011	4.970	5.712	4.961	5.685	322,317	+0.65(+12.97%)
Oct 10, 2011	4.943	5.042	4.791	5.033	329,659	+0.23(+4.84%)
Oct 07, 2011	5.059	5.077	4.756	4.800	172,885	-0.23(-4.62%)
Oct 06, 2011	4.809	5.051	4.586	5.033	267,405	+0.23(+4.84%)
Oct 05, 2011	4.523	4.850	4.478	4.800	261,557	+0.27(+5.92%)
Oct 04, 2011	4.130	4.541	3.996	4.532	368,305	+0.32(+7.64%)
Oct 03, 2011	4.470	4.595	4.192	4.210	348,111	-0.30(-6.73%)
Sep 30, 2011	4.720	4.782	4.496	4.514	268,760	-0.29(-6.13%)
Sep 29, 2011	5.059	5.104	4.559	4.809	282,253	-0.04(-0.74%)
Sep 28, 2011	5.095	5.319	4.818	4.845	349,461	-0.23(-4.58%)
Sep 27, 2011	5.220	5.263	4.961	5.077	221,191	+0.04(+0.89%)
Sep 26, 2011	4.899	5.059	4.791	5.033	303,566	+0.29(+6.23%)
Sep 23, 2011	4.702	5.051	4.532	4.738	261,096	+0.09(+1.92%)
Sep 22, 2011	4.791	5.363	4.523	4.648	331,084	-0.39(-7.80%)
Sep 21, 2011	5.354	5.533	5.024	5.042	216,103	-0.41(-7.54%)
Sep 20, 2011	5.667	5.873	5.453	5.453	126,852	-0.21(-3.79%)
Sep 19, 2011	5.730	5.775	5.497	5.667	149,624	-0.27(-4.52%)
Sep 16, 2011	5.667	5.944	5.497	5.936	309,091	+0.32(+5.73%)
Sep 15, 2011	6.079	6.114	5.569	5.614	327,067	-0.35(-5.85%)
Sep 14, 2011	6.079	6.248	5.703	5.962	196,963	+0.14(+2.46%)
Sep 13, 2011	5.614	5.964	5.524	5.819	238,646	+0.24(+4.33%)
Sep 12, 2011	5.587	5.775	5.381	5.578	158,818	-0.13(-2.19%)
Sep 09, 2011	5.819	5.989	5.533	5.703	226,485	-0.22(-3.77%)
Sep 08, 2011	6.311	6.463	5.819	5.927	201,519	-0.46(-7.14%)
Sep 07, 2011	6.150	6.400	6.079	6.382	162,017	+0.38(+6.41%)
Sep 06, 2011	5.837	6.525	5.810	5.998	169,861	-0.19(-3.03%)
Sep 02, 2011	6.400	6.445	6.087	6.186	205,588	-0.41(-6.23%)
Sep 01, 2011	6.910	7.133	6.561	6.597	202,499	-0.29(-4.16%)
Aug 31, 2011	7.250	7.473	6.758	6.883	231,024	-0.29(-4.11%)
Aug 30, 2011	6.794	7.196	6.606	7.178	186,938	+0.29(+4.15%)
Aug 29, 2011	6.302	6.946	6.302	6.892	210,259	+0.68(+10.94%)
Aug 26, 2011	5.900	6.231	5.766	6.213	230,104	+0.21(+3.58%)
Aug 25, 2011	6.248	6.525	5.873	5.998	167,678	-0.12(-1.90%)
Aug 24, 2011	6.159	6.365	5.962	6.114	249,000	-0.06(-1.01%)
Aug 23, 2011	5.676	6.195	5.569	6.177	222,571	+0.54(+9.51%)
Aug 22, 2011	6.123	6.266	5.578	5.641	243,864	-0.26(-4.39%)
Aug 19, 2011	5.739	6.329	5.667	5.900	249,306	-0.05(-0.83%)
Aug 18, 2011	6.525	6.669	5.810	5.949	349,169	-0.92(-13.35%)
Aug 17, 2011	6.928	7.124	6.660	6.865	137,313	+0.00(+0.00%)
Aug 16, 2011	7.276	7.321	6.633	6.865	294,883	-0.50(-6.80%)
Aug 15, 2011	6.838	7.402	6.767	7.366	245,925	+0.54(+7.85%)
Aug 12, 2011	7.124	7.276	6.704	6.829	257,511	-0.15(-2.18%)
Aug 11, 2011	6.239	7.089	6.231	6.981	300,163	+0.80(+13.02%)
Aug 10, 2011	5.810	6.382	5.381	6.177	380,414	+0.12(+1.92%)
Aug 09, 2011	5.918	6.177	5.363	6.061	650,329	+0.34(+5.94%)
Aug 08, 2011	6.463	6.946	5.042	5.721	650,500	-1.05(-15.46%)
Aug 05, 2011	8.045	8.787	6.722	6.767	587,225	-1.80(-20.98%)
Aug 04, 2011	9.493	9.502	8.519	8.564	272,005	-1.22(-12.51%)
Aug 03, 2011	10.04	10.04	9.341	9.788	142,779	-0.19(-1.88%)
Aug 02, 2011	10.66	10.77	9.949	9.976	190,047	-0.86(-7.92%)

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.