NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.948	8.984	8.903	8.939	86,219	-0.01(-0.10%)
Nov 29, 2010	9.091	9.091	8.894	8.948	61,684	-0.13(-1.48%)
Nov 26, 2010	8.966	9.162	8.689	9.082	32,264	+0.04(+0.40%)
Nov 24, 2010	8.993	9.046	9.046	9.046	252,863	+0.10(+1.10%)
Nov 23, 2010	8.805	8.957	8.322	8.948	162,356	+0.10(+1.11%)
Nov 22, 2010	8.930	8.930	8.850	8.850	75,529	-0.10(-1.10%)
Nov 19, 2010	9.011	9.011	8.850	8.948	63,176	-0.11(-1.18%)
Nov 18, 2010	8.939	9.162	8.832	9.055	203,364	+0.25(+2.84%)
Nov 17, 2010	8.769	8.876	8.767	8.805	52,764	+0.06(+0.72%)
Nov 16, 2010	8.823	8.841	8.635	8.742	105,612	-0.10(-1.11%)
Nov 15, 2010	8.939	8.939	8.662	8.841	168,023	+0.43(+5.10%)
Nov 12, 2010	8.680	8.774	8.367	8.412	75,863	-0.38(-4.37%)
Nov 11, 2010	8.689	8.876	8.510	8.796	61,419	+0.06(+0.72%)
Nov 10, 2010	8.671	8.778	8.492	8.733	66,051	+0.08(+0.93%)
Nov 09, 2010	8.760	8.894	8.555	8.653	194,309	-0.06(-0.72%)
Nov 08, 2010	8.045	8.760	8.045	8.716	410,543	+0.67(+8.33%)
Nov 05, 2010	7.956	8.072	7.688	8.045	118,769	+0.06(+0.78%)
Nov 04, 2010	8.224	8.438	7.804	7.983	234,135	-0.04(-0.45%)
Nov 03, 2010	7.866	8.045	7.697	8.018	97,393	+0.15(+1.93%)
Nov 02, 2010	7.732	7.937	7.732	7.866	85,678	+0.20(+2.56%)
Nov 01, 2010	7.437	7.697	7.437	7.670	90,796	+0.23(+3.12%)
Oct 29, 2010	7.402	7.545	7.348	7.437	34,891	-0.02(-0.24%)
Oct 28, 2010	7.419	7.509	7.375	7.455	45,117	+0.07(+0.97%)
Oct 27, 2010	7.384	7.393	7.187	7.384	36,481	+0.04(+0.49%)
Oct 25, 2010	7.276	7.437	7.107	7.348	142,046	-0.02(-0.24%)
Oct 22, 2010	7.321	7.464	7.223	7.366	139,471	+0.04(+0.49%)
Oct 21, 2010	7.598	7.750	7.258	7.330	204,222	-0.24(-3.19%)
Oct 20, 2010	7.536	7.768	7.402	7.571	114,163	+0.03(+0.36%)
Oct 19, 2010	7.598	8.260	7.348	7.545	860,334	-0.06(-0.82%)
Oct 18, 2010	7.509	7.679	7.437	7.607	178,977	+0.13(+1.79%)
Oct 15, 2010	7.455	7.482	7.321	7.473	72,317	+0.07(+0.97%)
Oct 14, 2010	7.312	7.447	7.232	7.402	77,251	+0.05(+0.73%)
Oct 13, 2010	7.500	7.509	7.294	7.348	103,528	-0.14(-1.91%)
Oct 12, 2010	7.464	7.527	7.160	7.491	111,744	+0.08(+1.09%)
Oct 11, 2010	7.598	7.777	7.393	7.410	114,202	-0.16(-2.13%)
Oct 08, 2010	7.410	7.661	7.294	7.571	120,978	+0.21(+2.92%)
Oct 07, 2010	7.267	7.893	7.223	7.357	384,365	+0.10(+1.35%)
Oct 06, 2010	7.357	7.527	7.169	7.258	136,697	-0.09(-1.19%)
Oct 05, 2010	7.267	7.401	7.133	7.346	161,621	+0.17(+2.34%)
Oct 04, 2010	7.482	7.509	7.178	7.178	108,408	-0.36(-4.74%)
Oct 01, 2010	7.410	7.732	7.410	7.536	159,803	+0.16(+2.18%)
Sep 30, 2010	7.357	7.536	7.303	7.375	75,823	+0.05(+0.73%)
Sep 29, 2010	7.250	7.330	7.115	7.321	69,870	+0.01(+0.12%)
Sep 28, 2010	7.384	7.410	7.285	7.312	40,364	-0.14(-1.92%)
Sep 27, 2010	7.312	7.455	7.312	7.455	63,051	+0.13(+1.71%)
Sep 24, 2010	7.187	7.464	7.187	7.330	58,629	+0.20(+2.76%)
Sep 23, 2010	6.820	7.196	6.704	7.133	94,315	+0.18(+2.62%)
Sep 22, 2010	7.509	7.697	6.883	6.951	219,581	-0.47(-6.31%)
Sep 21, 2010	7.580	7.679	7.402	7.419	100,475	-0.16(-2.12%)
Sep 20, 2010	7.142	7.759	7.124	7.580	345,065	+0.36(+4.95%)
Sep 17, 2010	7.053	7.232	7.053	7.223	99,840	+0.08(+1.13%)
Sep 15, 2010	7.419	7.419	6.937	7.142	236,058	-0.34(-4.54%)
Sep 14, 2010	7.965	7.982	7.455	7.482	158,046	-0.46(-5.77%)
Sep 13, 2010	8.072	8.072	7.902	7.940	184,375	+0.07(+0.94%)
Sep 10, 2010	7.741	8.117	7.662	7.866	174,341	+0.21(+2.68%)
Sep 09, 2010	7.813	7.822	7.536	7.661	77,033	+0.00(+0.00%)
Sep 08, 2010	7.759	8.126	7.661	7.661	283,091	+0.04(+0.47%)
Sep 07, 2010	7.437	8.233	7.339	7.625	628,866	+0.09(+1.19%)
Sep 03, 2010	7.670	7.741	7.294	7.536	125,552	-0.03(-0.35%)
Sep 02, 2010	7.455	7.875	7.393	7.562	284,212	+0.10(+1.32%)

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.