NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.29	28.76	27.15	28.19	85,634	+0.05(+0.17%)
Oct 30, 2017	30.72	30.77	28.14	28.14	135,682	-2.77(-8.95%)
Oct 27, 2017	30.96	31.39	30.58	30.91	92,864	+0.05(+0.15%)
Oct 26, 2017	30.53	31.20	30.15	30.86	80,941	+0.43(+1.41%)
Oct 25, 2017	29.81	30.53	29.77	30.43	179,145	+0.43(+1.43%)
Oct 24, 2017	29.48	30.10	29.48	30.00	62,405	+0.76(+2.61%)
Oct 23, 2017	29.10	29.48	29.10	29.24	58,842	-0.05(-0.16%)
Oct 20, 2017	29.62	29.86	29.05	29.29	62,054	-0.10(-0.32%)
Oct 19, 2017	28.86	29.67	28.86	29.38	96,013	+0.24(+0.82%)
Oct 18, 2017	28.48	29.34	28.48	29.15	59,755	+0.72(+2.52%)
Oct 17, 2017	28.81	28.95	28.05	28.43	57,984	-0.48(-1.65%)
Oct 16, 2017	29.05	29.05	28.53	28.91	64,413	+0.10(+0.33%)
Oct 13, 2017	28.62	29.00	28.29	28.81	54,315	+0.43(+1.51%)
Oct 12, 2017	28.10	28.55	28.10	28.38	45,619	+0.14(+0.51%)
Oct 11, 2017	28.10	28.33	27.95	28.24	55,061	+0.05(+0.17%)
Oct 10, 2017	28.43	28.43	25.39	28.19	45,061	-0.05(-0.17%)
Oct 09, 2017	28.29	28.43	28.10	28.24	40,168	+0.00(+0.00%)
Oct 06, 2017	28.00	28.86	27.95	28.24	50,784	+0.10(+0.34%)
Oct 05, 2017	28.29	28.57	27.86	28.14	59,695	-0.10(-0.34%)
Oct 04, 2017	28.62	28.95	28.10	28.24	63,386	-0.38(-1.33%)
Oct 03, 2017	27.95	28.67	27.90	28.62	124,563	+0.81(+2.92%)
Oct 02, 2017	27.76	28.05	27.38	27.81	161,613	+0.14(+0.52%)
Sep 29, 2017	28.29	28.29	27.64	27.67	102,560	-0.72(-2.52%)
Sep 28, 2017	27.62	28.67	27.43	28.38	134,881	+0.81(+2.94%)
Sep 27, 2017	26.95	27.71	26.71	27.57	85,060	+0.76(+2.85%)
Sep 26, 2017	26.86	27.05	26.62	26.81	53,228	+0.05(+0.18%)
Sep 25, 2017	26.90	27.00	26.24	26.76	62,177	-0.19(-0.71%)
Sep 22, 2017	26.47	27.00	26.43	26.95	74,874	+0.43(+1.62%)
Sep 21, 2017	26.52	26.76	26.24	26.52	87,277	+0.14(+0.54%)
Sep 20, 2017	26.43	26.66	26.14	26.38	120,259	-0.05(-0.18%)
Sep 19, 2017	26.62	26.66	26.28	26.43	152,115	-0.05(-0.18%)
Sep 18, 2017	26.47	26.86	26.24	26.47	191,887	-0.05(-0.18%)
Sep 15, 2017	25.76	26.57	24.80	26.52	264,769	+0.86(+3.35%)
Sep 14, 2017	25.38	25.71	25.14	25.66	103,095	+0.33(+1.32%)
Sep 13, 2017	25.14	25.35	24.76	25.33	135,788	+0.19(+0.76%)
Sep 12, 2017	24.90	25.19	24.85	25.14	80,828	+0.33(+1.35%)
Sep 11, 2017	24.61	24.90	24.38	24.80	89,724	+0.38(+1.56%)
Sep 08, 2017	23.52	24.47	23.37	24.42	129,195	+0.76(+3.23%)
Sep 07, 2017	24.04	24.09	23.52	23.66	119,158	-0.29(-1.20%)
Sep 06, 2017	24.14	24.14	23.78	23.95	220,902	-0.14(-0.59%)
Sep 05, 2017	25.00	25.23	23.95	24.09	235,434	-0.86(-3.44%)
Sep 01, 2017	24.33	24.95	24.28	24.95	121,245	+0.62(+2.55%)
Aug 31, 2017	24.28	24.42	24.04	24.33	84,187	+0.24(+0.99%)
Aug 30, 2017	23.85	24.14	23.66	24.09	90,432	+0.31(+1.28%)
Aug 29, 2017	24.21	24.31	23.69	23.78	125,507	-0.57(-2.34%)
Aug 28, 2017	24.16	24.45	23.88	24.35	125,491	+0.38(+1.59%)
Aug 25, 2017	24.07	24.21	23.31	23.97	359,034	-0.10(-0.40%)
Aug 24, 2017	24.35	24.40	23.93	24.07	79,274	-0.19(-0.78%)
Aug 23, 2017	24.50	24.64	24.16	24.26	186,504	-0.48(-1.92%)
Aug 22, 2017	23.97	24.78	23.96	24.74	127,411	+0.71(+2.97%)
Aug 21, 2017	24.07	24.21	23.97	24.02	189,989	-0.19(-0.79%)
Aug 18, 2017	24.26	24.59	23.88	24.21	174,512	-0.38(-1.55%)
Aug 17, 2017	24.74	25.12	24.54	24.59	222,363	-0.19(-0.77%)
Aug 16, 2017	24.93	25.04	24.26	24.78	203,303	-0.14(-0.57%)
Aug 15, 2017	25.02	25.31	24.74	24.93	273,725	-0.10(-0.38%)
Aug 14, 2017	24.50	25.07	24.50	25.02	144,197	+0.52(+2.14%)
Aug 11, 2017	24.21	24.62	23.88	24.50	236,347	+0.33(+1.38%)
Aug 10, 2017	24.26	24.54	24.02	24.16	188,911	-0.38(-1.55%)
Aug 09, 2017	24.78	24.97	24.40	24.54	278,749	-0.33(-1.34%)
Aug 08, 2017	24.59	25.35	24.54	24.88	225,435	+0.19(+0.77%)
Aug 07, 2017	24.78	25.28	24.43	24.69	351,450	-0.10(-0.38%)
Aug 04, 2017	24.97	25.02	24.54	24.78	278,396	-0.19(-0.76%)
Aug 03, 2017	25.78	25.78	21.22	24.97	347,952	-0.71(-2.78%)
Aug 02, 2017	26.11	26.30	25.02	25.69	256,866	-0.62(-2.35%)

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.