NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.841	2.047	1.841	2.047	146,276	+0.21(+11.71%)
Dec 30, 2008	1.806	1.833	1.788	1.833	163,605	+0.02(+0.99%)
Dec 29, 2008	1.886	1.895	1.788	1.815	156,683	-0.06(-3.33%)
Dec 26, 2008	1.868	1.886	1.833	1.877	36,134	+0.02(+0.96%)
Dec 24, 2008	1.931	1.931	1.824	1.859	27,681	-0.07(-3.70%)
Dec 23, 2008	1.859	2.136	1.815	1.931	134,680	+0.04(+1.89%)
Dec 22, 2008	2.029	2.074	1.824	1.895	111,371	-0.15(-7.42%)
Dec 19, 2008	2.047	2.271	1.788	2.047	309,643	+0.04(+1.78%)
Dec 18, 2008	2.020	2.110	1.949	2.011	181,545	-0.06(-3.02%)
Dec 17, 2008	2.056	2.092	1.913	2.074	96,385	-0.01(-0.43%)
Dec 16, 2008	1.993	2.110	1.904	2.083	201,300	+0.12(+5.91%)
Dec 15, 2008	2.074	2.136	1.931	1.967	209,230	-0.14(-6.78%)
Dec 12, 2008	1.788	2.145	1.788	2.110	230,700	+0.22(+11.85%)
Dec 11, 2008	1.895	2.020	1.850	1.886	292,392	-0.08(-4.09%)
Dec 10, 2008	1.654	2.065	1.645	1.967	352,457	+0.33(+20.22%)
Dec 09, 2008	1.448	1.645	1.368	1.636	490,463	+0.22(+15.82%)
Dec 08, 2008	1.198	1.493	1.162	1.412	491,117	+0.21(+17.04%)
Dec 05, 2008	1.046	1.207	0.8939	1.207	227,250	+0.19(+18.42%)
Dec 04, 2008	1.126	1.189	1.010	1.019	658,080	-0.13(-10.94%)
Dec 03, 2008	1.126	1.296	1.117	1.144	260,105	-0.12(-9.22%)
Dec 02, 2008	1.144	1.269	1.117	1.260	269,811	+0.13(+11.90%)
Dec 01, 2008	1.251	1.305	1.117	1.126	352,453	-0.13(-10.00%)
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%)

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.