NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.370	1.510	1.370	1.500	249,470	+0.10(+7.14%)
Dec 29, 2022	1.290	1.410	1.280	1.400	280,633	+0.11(+8.53%)
Dec 28, 2022	1.400	1.400	1.250	1.290	396,558	-0.10(-7.19%)
Dec 27, 2022	1.440	1.450	1.380	1.390	363,291	-0.06(-4.14%)
Dec 23, 2022	1.400	1.500	1.400	1.450	358,701	+0.02(+1.40%)
Dec 22, 2022	1.580	1.620	1.380	1.430	470,044	-0.14(-8.92%)
Dec 21, 2022	1.610	1.640	1.550	1.570	185,126	-0.04(-2.48%)
Dec 20, 2022	1.610	1.650	1.600	1.610	96,552	-0.01(-0.62%)
Dec 19, 2022	1.650	1.700	1.570	1.620	130,686	-0.03(-1.82%)
Dec 16, 2022	1.670	1.700	1.579	1.650	245,179	-0.04(-2.37%)
Dec 15, 2022	1.700	1.760	1.670	1.690	78,934	-0.05(-2.87%)
Dec 14, 2022	1.770	1.790	1.714	1.740	72,748	-0.03(-1.69%)
Dec 13, 2022	1.820	1.860	1.770	1.770	124,212	-0.03(-1.67%)
Dec 12, 2022	1.670	1.830	1.670	1.800	154,589	+0.12(+7.14%)
Dec 09, 2022	1.700	1.700	1.600	1.680	355,215	+0.01(+0.60%)
Dec 08, 2022	1.730	1.750	1.640	1.670	175,615	-0.06(-3.47%)
Dec 07, 2022	1.780	1.790	1.710	1.730	114,399	-0.05(-2.81%)
Dec 06, 2022	1.800	1.830	1.770	1.780	64,103	-0.04(-2.47%)
Dec 05, 2022	1.790	1.870	1.770	1.825	216,289	+0.04(+2.53%)
Dec 02, 2022	1.850	1.890	1.720	1.780	211,770	-0.09(-4.81%)
Dec 01, 2022	1.900	1.910	1.860	1.870	31,374	-0.04(-2.09%)
Nov 30, 2022	1.950	1.970	1.850	1.910	161,293	-0.02(-1.04%)
Nov 29, 2022	1.950	2.010	1.900	1.930	489,178	+0.05(+2.66%)
Nov 28, 2022	1.950	2.010	1.860	1.880	213,506	-0.09(-4.33%)
Nov 25, 2022	1.990	2.000	1.930	1.965	227,103	+0.02(+0.77%)
Nov 23, 2022	1.930	1.980	1.920	1.950	197,437	+0.00(+0.00%)
Nov 22, 2022	1.970	2.010	1.910	1.950	181,509	+0.00(+0.00%)
Nov 21, 2022	1.920	2.130	1.870	1.950	679,608	+0.00(+0.00%)
Nov 18, 2022	1.980	2.000	1.860	1.950	232,823	+0.05(+2.63%)
Nov 17, 2022	1.930	1.980	1.830	1.900	153,489	-0.05(-2.56%)
Nov 16, 2022	1.960	1.970	1.860	1.950	144,656	-0.01(-0.51%)
Nov 15, 2022	2.020	2.020	1.910	1.960	175,919	+0.01(+0.51%)
Nov 14, 2022	1.950	1.990	1.910	1.950	200,782	+0.01(+0.52%)
Nov 11, 2022	1.940	2.100	1.920	1.940	297,287	+0.00(+0.00%)
Nov 10, 2022	1.950	2.040	1.900	1.940	214,432	+0.02(+1.04%)
Nov 09, 2022	1.970	1.970	1.820	1.920	58,370	-0.08(-4.00%)
Nov 08, 2022	2.060	2.070	1.980	2.000	20,544	-0.07(-3.38%)
Nov 07, 2022	2.040	2.090	1.955	2.070	54,295	+0.06(+2.99%)
Nov 04, 2022	2.040	2.070	1.950	2.010	137,870	-0.03(-1.47%)
Nov 03, 2022	2.110	2.110	1.990	2.040	155,438	-0.05(-2.39%)
Nov 02, 2022	2.550	2.570	2.030	2.090	172,111	-0.46(-17.88%)
Nov 01, 2022	2.590	2.630	2.361	2.545	300,798	+0.05(+2.21%)
Oct 31, 2022	2.300	2.524	2.300	2.490	232,705	+0.16(+6.87%)
Oct 28, 2022	2.230	2.330	2.220	2.330	93,727	+0.08(+3.56%)
Oct 27, 2022	2.240	2.320	2.220	2.250	106,596	+0.01(+0.45%)
Oct 26, 2022	2.150	2.284	2.149	2.240	167,576	+0.07(+3.23%)
Oct 25, 2022	2.050	2.180	2.040	2.170	109,853	+0.08(+3.83%)
Oct 24, 2022	1.940	2.100	1.940	2.090	207,469	+0.09(+4.50%)
Oct 21, 2022	1.905	2.050	1.865	2.000	83,477	+0.04(+2.04%)
Oct 20, 2022	1.945	2.000	1.945	1.960	45,679	+0.00(+0.00%)
Oct 19, 2022	1.890	1.970	1.880	1.960	113,310	+0.03(+1.82%)
Oct 18, 2022	1.860	1.940	1.860	1.925	95,579	+0.08(+4.62%)
Oct 17, 2022	1.841	1.873	1.800	1.840	56,359	+0.02(+1.10%)
Oct 14, 2022	1.770	1.820	1.710	1.820	37,375	+0.07(+4.00%)
Oct 13, 2022	1.700	1.800	1.700	1.750	32,814	-0.01(-0.57%)
Oct 12, 2022	1.760	1.790	1.700	1.760	70,590	+0.00(+0.00%)
Oct 11, 2022	1.798	1.890	1.743	1.760	46,630	+0.00(+0.00%)
Oct 10, 2022	1.780	1.843	1.680	1.760	121,805	+0.04(+2.33%)
Oct 07, 2022	1.660	1.750	1.620	1.720	620,694	+0.02(+1.18%)
Oct 06, 2022	1.700	1.720	1.630	1.700	85,220	+0.02(+1.19%)
Oct 05, 2022	1.680	1.820	1.645	1.680	214,323	-0.04(-2.33%)
Oct 04, 2022	1.700	1.810	1.680	1.720	166,019	+0.02(+1.18%)

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.