NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7.151	7.321	7.124	7.258	37,972	+0.11(+1.50%)
Nov 29, 2012	7.151	7.267	7.115	7.151	69,959	+0.01(+0.13%)
Nov 28, 2012	7.053	7.205	6.901	7.142	28,354	+0.04(+0.50%)
Nov 27, 2012	7.151	7.285	6.937	7.107	35,395	-0.04(-0.50%)
Nov 26, 2012	7.178	7.241	7.115	7.142	27,911	-0.10(-1.36%)
Nov 23, 2012	6.883	7.250	6.838	7.241	41,359	+0.39(+5.74%)
Nov 21, 2012	6.785	6.847	6.660	6.847	14,760	+0.06(+0.92%)
Nov 20, 2012	6.660	6.829	6.588	6.785	19,507	+0.13(+1.88%)
Nov 19, 2012	6.597	6.686	6.543	6.660	50,540	+0.11(+1.64%)
Nov 16, 2012	6.561	6.597	6.338	6.552	77,643	-0.03(-0.41%)
Nov 15, 2012	6.874	6.892	6.579	6.579	63,076	-0.31(-4.54%)
Nov 14, 2012	6.838	7.017	6.803	6.892	88,640	+0.05(+0.78%)
Nov 13, 2012	6.740	6.883	6.525	6.838	51,971	+0.07(+1.06%)
Nov 12, 2012	6.534	7.151	6.534	6.767	41,627	+0.28(+4.27%)
Nov 09, 2012	6.758	6.776	6.320	6.490	145,813	-0.34(-4.97%)
Nov 08, 2012	6.257	7.339	6.168	6.829	173,339	-0.45(-6.14%)
Nov 07, 2012	7.321	7.393	7.133	7.276	121,162	-0.13(-1.69%)
Nov 06, 2012	7.428	7.509	7.366	7.402	71,373	+0.01(+0.12%)
Nov 05, 2012	7.402	7.491	7.357	7.393	45,370	+0.03(+0.36%)
Nov 02, 2012	7.527	7.598	7.366	7.366	54,087	-0.16(-2.14%)
Nov 01, 2012	7.384	7.643	7.348	7.527	84,097	+0.13(+1.69%)
Oct 31, 2012	7.464	7.482	7.267	7.402	36,316	-0.08(-1.08%)
Oct 26, 2012	7.652	7.482	7.482	7.482	25,729	-0.16(-2.11%)
Oct 25, 2012	7.410	7.688	7.410	7.643	85,558	+0.30(+4.14%)
Oct 24, 2012	7.214	7.589	7.205	7.339	77,756	+0.19(+2.63%)
Oct 23, 2012	7.151	7.232	6.883	7.151	84,566	-0.15(-2.08%)
Oct 19, 2012	7.419	7.473	7.214	7.303	72,227	-0.18(-2.39%)
Oct 18, 2012	7.813	7.813	7.482	7.482	53,665	-0.33(-4.23%)
Oct 17, 2012	7.580	7.822	7.375	7.813	33,199	+0.24(+3.19%)
Oct 16, 2012	7.679	7.679	7.545	7.571	42,094	-0.06(-0.82%)
Oct 15, 2012	7.688	7.759	7.607	7.634	48,045	-0.05(-0.70%)
Oct 12, 2012	7.884	7.929	7.670	7.688	26,228	-0.20(-2.49%)
Oct 11, 2012	7.974	7.983	7.813	7.884	31,799	+0.01(+0.11%)
Oct 10, 2012	7.777	7.920	7.697	7.875	78,947	+0.13(+1.73%)
Oct 09, 2012	7.831	7.840	7.607	7.741	49,311	-0.05(-0.69%)
Oct 08, 2012	7.750	7.973	7.634	7.795	71,293	-0.03(-0.34%)
Oct 05, 2012	8.152	8.152	7.768	7.822	53,406	-0.26(-3.21%)
Oct 04, 2012	8.000	8.108	7.795	8.081	47,844	+0.07(+0.89%)
Oct 03, 2012	7.893	8.269	7.866	8.009	102,951	+0.11(+1.36%)
Oct 02, 2012	7.929	7.929	7.688	7.902	73,147	+0.04(+0.57%)
Oct 01, 2012	7.679	7.991	7.652	7.857	79,357	+0.27(+3.53%)
Sep 28, 2012	7.840	7.974	7.589	7.589	118,210	-0.31(-3.96%)
Sep 27, 2012	8.063	8.081	7.822	7.902	53,071	-0.13(-1.56%)
Sep 26, 2012	8.045	8.099	7.822	8.027	81,194	+0.00(+0.00%)
Sep 25, 2012	8.072	8.313	7.956	8.027	88,250	+0.04(+0.45%)
Sep 24, 2012	7.875	8.143	7.670	7.991	70,857	+0.10(+1.25%)
Sep 21, 2012	7.598	8.152	7.598	7.893	161,964	+0.43(+5.75%)
Sep 20, 2012	7.643	7.848	7.464	7.464	49,912	-0.25(-3.24%)
Sep 19, 2012	7.857	8.018	7.652	7.714	64,706	-0.09(-1.15%)
Sep 18, 2012	7.464	7.893	7.464	7.804	89,066	+0.37(+4.93%)
Sep 17, 2012	7.947	7.983	7.393	7.437	141,721	-0.54(-6.73%)
Sep 14, 2012	7.312	8.036	7.303	7.974	210,498	+0.72(+9.99%)
Sep 13, 2012	7.348	7.500	7.187	7.250	122,897	-0.10(-1.34%)
Sep 12, 2012	7.875	7.875	7.294	7.348	131,015	-0.41(-5.30%)
Sep 11, 2012	7.643	7.857	7.432	7.759	69,306	+0.16(+2.12%)
Sep 10, 2012	7.643	7.670	7.518	7.598	61,092	-0.14(-1.85%)
Sep 07, 2012	7.804	7.813	7.589	7.741	111,454	-0.02(-0.23%)
Sep 06, 2012	7.393	7.840	7.339	7.759	103,422	+0.42(+5.72%)
Sep 05, 2012	7.500	7.589	7.241	7.339	100,593	-0.12(-1.56%)

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.