NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	12.64	13.11	12.59	12.76	417,140	+0.07(+0.58%)
Oct 29, 2015	12.35	12.99	12.35	12.69	539,650	+0.32(+2.62%)
Oct 28, 2015	12.01	12.60	11.90	12.37	301,116	+0.39(+3.24%)
Oct 27, 2015	11.90	12.42	11.69	11.98	461,168	+0.03(+0.23%)
Oct 26, 2015	14.11	14.28	11.77	11.95	1,453,600	-2.57(-17.71%)
Oct 23, 2015	14.36	14.81	14.13	14.52	304,755	+0.21(+1.49%)
Oct 22, 2015	14.25	14.41	13.94	14.31	381,436	+0.10(+0.72%)
Oct 21, 2015	15.47	15.47	14.01	14.21	527,464	-1.28(-8.24%)
Oct 20, 2015	15.60	15.88	14.86	15.48	299,126	-0.12(-0.77%)
Oct 19, 2015	15.78	16.45	15.00	15.60	393,143	-0.36(-2.26%)
Oct 16, 2015	17.52	17.69	15.85	15.96	419,313	-1.49(-8.53%)
Oct 15, 2015	17.37	17.70	16.74	17.45	168,950	+0.09(+0.53%)
Oct 14, 2015	17.43	17.73	17.28	17.36	97,099	-0.12(-0.69%)
Oct 13, 2015	17.57	18.22	17.27	17.48	177,869	-0.27(-1.51%)
Oct 12, 2015	17.99	18.08	17.57	17.75	150,097	-0.31(-1.74%)
Oct 09, 2015	18.13	18.34	17.89	18.06	182,610	-0.01(-0.05%)
Oct 08, 2015	17.32	18.18	17.32	18.07	330,783	+0.72(+4.16%)
Oct 07, 2015	16.83	17.44	15.81	17.35	553,538	+0.65(+3.88%)
Oct 06, 2015	17.71	18.23	16.59	16.70	387,920	-1.17(-6.57%)
Oct 05, 2015	17.13	18.18	17.08	17.88	453,046	+0.85(+5.00%)
Oct 02, 2015	16.76	17.37	16.58	17.03	372,860	+0.02(+0.11%)
Oct 01, 2015	17.19	17.30	16.55	17.01	316,047	-0.10(-0.59%)
Sep 30, 2015	17.11	17.21	16.72	17.11	506,641	+0.19(+1.15%)
Sep 29, 2015	17.40	17.53	16.88	16.92	384,736	-0.43(-2.45%)
Sep 28, 2015	17.84	17.92	17.30	17.34	197,191	-0.62(-3.45%)
Sep 25, 2015	18.47	18.59	17.94	17.96	161,393	-0.31(-1.72%)
Sep 24, 2015	18.31	18.39	17.70	18.28	216,526	-0.16(-0.85%)
Sep 23, 2015	19.29	19.29	18.41	18.43	176,715	-0.78(-4.04%)
Sep 22, 2015	19.42	19.70	19.13	19.21	153,501	-0.54(-2.72%)
Sep 21, 2015	19.96	20.25	19.64	19.75	109,941	+0.01(+0.05%)
Sep 18, 2015	19.83	20.28	19.65	19.74	188,034	-0.46(-2.29%)
Sep 17, 2015	20.41	20.85	20.17	20.20	278,059	-0.26(-1.27%)
Sep 16, 2015	20.08	20.67	19.99	20.46	153,339	+0.47(+2.36%)
Sep 15, 2015	19.70	20.45	19.70	19.99	185,487	+0.37(+1.89%)
Sep 14, 2015	20.32	20.32	19.34	19.62	202,692	-0.69(-3.42%)
Sep 11, 2015	20.19	20.34	19.83	20.31	138,104	-0.05(-0.23%)
Sep 10, 2015	20.08	20.83	19.85	20.36	133,639	+0.25(+1.24%)
Sep 09, 2015	20.73	20.94	20.07	20.11	308,138	-0.42(-2.03%)
Sep 08, 2015	20.09	20.75	20.09	20.52	175,059	+0.81(+4.13%)
Sep 04, 2015	20.18	19.71	19.71	19.71	239,900	-0.73(-3.57%)
Sep 03, 2015	20.74	20.74	20.35	20.44	282,077	-0.43(-2.08%)
Sep 02, 2015	21.38	21.47	20.63	20.88	312,393	-0.20(-0.97%)
Sep 01, 2015	21.71	22.03	20.92	21.08	261,048	-1.24(-5.58%)
Aug 31, 2015	20.91	22.41	20.84	22.32	362,914	+1.14(+5.40%)
Aug 28, 2015	20.16	21.21	20.16	21.18	358,485	+1.02(+5.08%)
Aug 27, 2015	19.66	20.19	19.50	20.16	205,991	+0.76(+3.90%)
Aug 26, 2015	19.46	19.89	18.90	19.40	361,733	+0.27(+1.40%)
Aug 25, 2015	20.72	20.72	19.02	19.13	274,144	-0.80(-4.02%)
Aug 24, 2015	20.32	21.13	19.72	19.94	359,681	-1.43(-6.69%)
Aug 21, 2015	22.03	22.32	21.26	21.37	449,341	-1.19(-5.27%)
Aug 20, 2015	22.53	22.91	22.44	22.56	358,141	-0.06(-0.24%)
Aug 19, 2015	23.90	23.97	22.44	22.61	324,615	-1.61(-6.66%)
Aug 18, 2015	25.36	25.78	23.25	24.22	1,127,790	+1.67(+7.40%)
Aug 17, 2015	22.35	22.65	22.16	22.56	207,996	+0.10(+0.45%)
Aug 14, 2015	22.08	22.54	21.92	22.45	171,493	+0.25(+1.12%)
Aug 13, 2015	22.88	22.90	22.09	22.20	247,654	-0.65(-2.82%)
Aug 12, 2015	23.05	23.79	22.43	22.85	187,283	-0.37(-1.59%)
Aug 11, 2015	23.74	24.01	23.14	23.22	209,332	-0.87(-3.60%)
Aug 10, 2015	23.75	24.49	23.52	24.09	406,475	+0.57(+2.43%)
Aug 07, 2015	23.28	24.36	23.19	23.51	568,979	+0.21(+0.91%)
Aug 06, 2015	22.36	24.60	20.62	23.30	712,429	+3.36(+16.83%)
Aug 05, 2015	20.28	20.56	19.77	19.95	507,471	-0.19(-0.96%)
Aug 04, 2015	20.02	20.29	19.68	20.14	498,217	-0.01(-0.05%)

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.