NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.242	8.421	7.938	8.421	48,901	+0.13(+1.62%)
Dec 28, 2007	8.367	8.367	8.081	8.286	67,529	+0.01(+0.11%)
Dec 27, 2007	8.412	8.492	8.090	8.278	38,259	+0.00(+0.00%)
Dec 26, 2007	8.340	8.376	8.224	8.278	75,225	-0.08(-0.96%)
Dec 24, 2007	8.018	8.358	8.018	8.358	41,466	+0.37(+4.59%)
Dec 21, 2007	7.866	7.991	7.750	7.991	142,192	+0.17(+2.17%)
Dec 20, 2007	7.679	7.884	7.536	7.822	115,077	+0.33(+4.42%)
Dec 19, 2007	7.232	7.598	7.205	7.491	155,335	+0.28(+3.84%)
Dec 18, 2007	7.562	7.616	7.026	7.214	261,368	-0.25(-3.35%)
Dec 17, 2007	7.938	7.991	7.464	7.464	79,450	-0.55(-6.81%)
Dec 14, 2007	8.036	8.242	7.938	8.009	40,910	-0.12(-1.43%)
Dec 13, 2007	8.072	8.528	8.072	8.126	47,317	-0.08(-0.98%)
Dec 12, 2007	8.286	8.412	8.179	8.206	51,055	+0.07(+0.88%)
Dec 11, 2007	8.465	8.483	8.117	8.135	77,076	-0.13(-1.62%)
Dec 10, 2007	8.036	8.421	7.956	8.269	202,951	+0.29(+3.58%)
Dec 07, 2007	8.081	8.090	7.956	7.983	72,021	-0.04(-0.56%)
Dec 06, 2007	7.893	8.027	7.777	8.027	96,368	+0.15(+1.93%)
Dec 05, 2007	7.956	8.135	7.804	7.875	92,602	-0.02(-0.23%)
Dec 04, 2007	7.911	8.000	7.857	7.893	46,448	-0.07(-0.90%)
Dec 03, 2007	7.911	8.215	7.759	7.965	69,187	+0.01(+0.11%)
Nov 30, 2007	7.911	8.072	7.723	7.956	110,455	+0.06(+0.79%)
Nov 29, 2007	8.045	8.161	7.875	7.893	46,998	-0.17(-2.11%)
Nov 28, 2007	7.391	8.188	7.391	8.063	57,703	+0.06(+0.78%)
Nov 27, 2007	8.170	8.340	7.974	8.000	80,867	-0.11(-1.32%)
Nov 26, 2007	8.027	8.170	7.875	8.108	59,868	+0.06(+0.78%)
Nov 23, 2007	7.643	8.403	7.455	8.045	174,870	+0.42(+5.51%)
Nov 21, 2007	7.750	8.170	7.571	7.625	134,675	-0.22(-2.85%)
Nov 20, 2007	7.786	8.751	7.428	7.848	315,390	+0.09(+1.15%)
Nov 19, 2007	8.135	8.188	7.375	7.759	81,460	-0.43(-5.24%)
Nov 16, 2007	8.135	8.546	8.126	8.188	71,289	+0.04(+0.55%)
Nov 15, 2007	8.376	8.456	8.063	8.143	86,233	-0.28(-3.29%)
Nov 14, 2007	8.573	8.778	8.349	8.421	49,453	+0.01(+0.11%)
Nov 13, 2007	8.403	8.438	8.322	8.412	37,543	+0.12(+1.40%)
Nov 12, 2007	8.394	8.412	8.295	8.295	26,122	-0.13(-1.59%)
Nov 09, 2007	8.295	8.492	8.170	8.430	100,222	+0.08(+0.96%)
Nov 08, 2007	8.447	8.465	7.777	8.349	68,180	-0.03(-0.32%)
Nov 07, 2007	8.456	8.671	8.358	8.376	34,559	-0.15(-1.78%)
Nov 06, 2007	8.698	8.698	8.260	8.528	44,522	-0.11(-1.24%)
Nov 05, 2007	8.590	8.760	8.581	8.635	46,300	+0.05(+0.63%)
Nov 02, 2007	8.671	9.073	8.581	8.581	76,419	-0.02(-0.21%)
Nov 01, 2007	9.457	9.457	8.599	8.599	83,334	-0.94(-9.84%)
Oct 31, 2007	9.028	9.538	8.957	9.538	42,308	+0.42(+4.61%)
Oct 30, 2007	9.216	9.306	9.011	9.118	34,620	-0.13(-1.35%)
Oct 29, 2007	9.082	9.252	8.921	9.243	34,056	+0.24(+2.68%)
Oct 26, 2007	8.993	9.002	8.903	9.002	51,893	+0.05(+0.60%)
Oct 25, 2007	8.894	8.957	8.787	8.948	37,176	+0.04(+0.50%)
Oct 24, 2007	8.707	8.957	8.662	8.903	45,453	+0.18(+2.05%)
Oct 23, 2007	8.456	8.724	8.456	8.724	13,201	+0.34(+4.05%)
Oct 22, 2007	8.608	8.662	8.376	8.385	35,462	-0.28(-3.20%)
Oct 19, 2007	8.510	8.894	8.510	8.662	67,175	+0.10(+1.15%)
Oct 18, 2007	8.680	8.724	8.492	8.564	45,388	-0.12(-1.34%)
Oct 17, 2007	8.832	8.832	8.617	8.680	29,353	-0.08(-0.92%)
Oct 16, 2007	8.876	8.939	8.716	8.760	35,366	-0.09(-1.01%)
Oct 15, 2007	9.198	9.198	8.850	8.850	50,991	-0.29(-3.13%)
Oct 12, 2007	9.037	9.145	9.037	9.136	9,102	+0.04(+0.49%)
Oct 11, 2007	9.261	9.314	9.082	9.091	41,166	-0.08(-0.88%)
Oct 10, 2007	9.100	9.314	9.100	9.171	113,154	+0.09(+0.98%)
Oct 09, 2007	8.921	9.234	8.921	9.082	70,361	+0.21(+2.42%)
Oct 08, 2007	9.252	9.252	8.859	8.868	36,740	-0.34(-3.69%)
Oct 05, 2007	8.975	9.234	8.948	9.207	17,281	+0.27(+3.00%)
Oct 04, 2007	8.903	9.082	8.903	8.939	37,694	+0.03(+0.30%)
Oct 03, 2007	9.136	9.136	8.805	8.912	44,256	-0.15(-1.68%)
Oct 02, 2007	8.912	9.162	8.894	9.064	66,560	+0.11(+1.20%)

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.