NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.323	1.323	1.037	1.251	240,054	+0.26(+26.13%)
Nov 26, 2008	1.153	1.386	0.9922	0.9922	609,009	-0.10(-9.02%)
Nov 25, 2008	1.243	1.475	1.073	1.091	370,358	-0.07(-6.15%)
Nov 24, 2008	0.9833	1.216	0.9475	1.162	411,187	+0.29(+34.02%)
Nov 21, 2008	1.162	1.162	0.7509	0.8671	496,950	-0.03(-3.00%)
Nov 20, 2008	1.207	1.207	0.8939	0.8939	280,343	-0.34(-27.54%)
Nov 19, 2008	1.430	1.430	1.234	1.234	428,122	-0.18(-12.66%)
Nov 18, 2008	1.430	1.502	1.350	1.412	356,778	-0.07(-4.82%)
Nov 17, 2008	1.430	1.850	1.430	1.484	764,143	+0.05(+3.75%)
Nov 14, 2008	1.546	1.591	1.430	1.430	481,435	-0.08(-5.33%)
Nov 13, 2008	1.618	1.689	1.394	1.511	864,622	-0.10(-6.11%)
Nov 12, 2008	2.011	2.056	1.573	1.609	614,047	-0.38(-18.92%)
Nov 11, 2008	2.011	2.181	1.868	1.984	738,308	-0.02(-0.89%)
Nov 10, 2008	2.995	3.039	1.922	2.002	1,249,067	-1.08(-35.07%)
Nov 07, 2008	3.602	3.602	2.959	3.084	394,114	-0.44(-12.44%)
Nov 06, 2008	3.745	3.906	3.343	3.522	876,488	-0.29(-7.51%)
Nov 05, 2008	4.461	4.648	3.719	3.808	696,777	-0.83(-17.92%)
Nov 04, 2008	5.667	6.016	4.291	4.639	677,343	-2.11(-31.26%)
Nov 03, 2008	6.579	6.937	6.445	6.749	318,491	+0.30(+4.72%)
Oct 31, 2008	6.445	6.767	6.284	6.445	381,510	-0.02(-0.28%)
Oct 30, 2008	6.615	6.615	6.257	6.463	445,167	+0.05(+0.84%)
Oct 29, 2008	6.463	6.803	6.151	6.409	419,592	+0.01(+0.14%)
Oct 28, 2008	6.731	6.812	6.141	6.400	239,775	-0.22(-3.37%)
Oct 27, 2008	6.892	7.258	6.427	6.624	283,529	-0.28(-4.02%)
Oct 24, 2008	7.071	7.115	6.704	6.901	180,213	-0.72(-9.50%)
Oct 23, 2008	7.822	8.063	7.428	7.625	97,713	-0.12(-1.50%)
Oct 22, 2008	7.840	7.857	7.491	7.741	319,927	-0.21(-2.59%)
Oct 21, 2008	7.688	8.179	7.688	7.947	209,565	+0.16(+2.07%)
Oct 20, 2008	7.723	8.063	7.482	7.786	332,585	+0.20(+2.59%)
Oct 17, 2008	7.848	8.304	7.491	7.589	253,902	-0.34(-4.28%)
Oct 16, 2008	7.688	8.519	7.303	7.929	389,253	+0.33(+4.35%)
Oct 15, 2008	8.295	8.295	7.589	7.598	330,121	-0.76(-9.09%)
Oct 14, 2008	8.438	8.930	7.607	8.358	245,441	+0.13(+1.63%)
Oct 13, 2008	8.787	8.850	7.661	8.224	420,185	-0.47(-5.45%)
Oct 10, 2008	9.243	9.243	7.321	8.698	319,022	-0.66(-7.07%)
Oct 09, 2008	10.86	10.99	9.332	9.359	200,026	-1.37(-12.75%)
Oct 08, 2008	10.91	11.08	10.19	10.73	297,077	-0.29(-2.60%)
Oct 07, 2008	11.84	11.89	10.74	11.01	275,131	-0.64(-5.52%)
Oct 06, 2008	11.34	11.75	10.73	11.66	335,752	+0.93(+8.67%)
Oct 03, 2008	11.08	11.44	10.73	10.73	109,786	-0.21(-1.88%)
Oct 02, 2008	11.84	11.84	10.74	10.93	209,836	-0.79(-6.71%)
Oct 01, 2008	11.34	11.90	10.83	11.72	169,714	+0.23(+2.02%)
Sep 30, 2008	11.25	11.73	11.17	11.49	168,794	+0.25(+2.23%)
Sep 29, 2008	11.93	12.18	11.18	11.24	175,682	-0.83(-6.89%)
Sep 26, 2008	12.15	12.15	11.66	12.07	81,781	-0.25(-2.03%)
Sep 25, 2008	12.25	12.60	11.66	12.32	122,750	+0.13(+1.10%)
Sep 24, 2008	12.30	12.48	11.67	12.18	112,789	+0.00(+0.00%)
Sep 23, 2008	13.18	13.30	11.78	12.18	148,347	-1.05(-7.97%)
Sep 22, 2008	13.47	13.49	12.59	13.24	178,397	-0.10(-0.74%)
Sep 19, 2008	13.60	14.96	12.60	13.34	408,657	+0.64(+5.07%)
Sep 18, 2008	11.48	12.90	11.45	12.69	277,935	+1.39(+12.25%)
Sep 17, 2008	13.05	13.18	10.80	11.31	401,350	-1.88(-14.24%)
Sep 16, 2008	13.43	14.30	11.78	13.19	243,487	-0.51(-3.72%)
Sep 15, 2008	13.52	14.22	13.45	13.69	164,675	-0.48(-3.40%)
Sep 12, 2008	13.83	14.82	13.70	14.18	333,509	+0.24(+1.73%)
Sep 11, 2008	13.42	13.99	13.30	13.94	227,791	+0.37(+2.70%)
Sep 10, 2008	13.28	13.87	12.61	13.57	111,619	+0.40(+3.05%)
Sep 09, 2008	13.45	14.17	13.13	13.17	291,121	-0.25(-1.87%)
Sep 08, 2008	13.02	13.85	12.44	13.42	276,936	+0.41(+3.16%)
Sep 05, 2008	13.19	13.54	12.62	13.01	232,180	-0.56(-4.15%)
Sep 04, 2008	14.14	14.14	12.91	13.57	182,203	-0.68(-4.77%)
Sep 03, 2008	14.37	14.70	14.19	14.25	141,573	-0.15(-1.06%)

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.