NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		6.570	6.570	6.570	108,471	+0.05(+0.77%)
Dec 30, 2020	6.280	6.690	6.260	6.520	108,471	+0.26(+4.15%)
Dec 29, 2020	6.280	6.590	6.230	6.260	125,253	+0.06(+0.97%)
Dec 28, 2020	6.320	6.490	6.160	6.200	109,590	+0.00(+0.00%)
Dec 24, 2020	6.160	6.250	6.075	6.200	31,900	+0.08(+1.31%)
Dec 23, 2020	6.110	6.240	6.060	6.120	82,046	+0.03(+0.49%)
Dec 22, 2020	6.240	6.350	5.960	6.090	99,229	-0.15(-2.40%)
Dec 21, 2020	5.900	6.290	5.670	6.240	298,639	+0.13(+2.13%)
Dec 18, 2020	6.380	6.650	6.090	6.110	375,600	-0.22(-3.48%)
Dec 17, 2020	6.210	6.360	6.110	6.330	130,720	+0.11(+1.77%)
Dec 16, 2020	6.260	6.380	6.100	6.220	120,851	-0.03(-0.48%)
Dec 15, 2020	6.000	6.370	5.980	6.250	128,552	+0.30(+5.04%)
Dec 14, 2020	6.400	6.400	5.920	5.950	116,892	-0.30(-4.80%)
Dec 11, 2020	6.300	6.450	6.090	6.250	57,800	-0.08(-1.26%)
Dec 10, 2020	6.220	6.360	6.060	6.330	91,389	+0.11(+1.77%)
Dec 09, 2020	6.660	6.800	6.160	6.220	181,369	-0.43(-6.47%)
Dec 08, 2020	6.340	6.760	6.340	6.650	124,523	-0.05(-0.75%)
Dec 07, 2020	6.800	6.850	6.470	6.700	125,147	-0.07(-1.03%)
Dec 04, 2020	6.510	6.850	6.390	6.770	168,100	+0.39(+6.11%)
Dec 03, 2020	6.680	6.780	6.220	6.380	122,708	-0.29(-4.35%)
Dec 02, 2020	6.450	6.790	6.350	6.670	140,023	+0.17(+2.62%)
Dec 01, 2020	6.280	6.670	6.250	6.500	227,009	+0.24(+3.75%)
Nov 30, 2020	6.350	6.370	6.000	6.265	187,245	-0.18(-2.72%)
Nov 27, 2020	6.620	6.850	6.180	6.440	104,300	-0.18(-2.72%)
Nov 25, 2020	6.790	6.880	6.510	6.620	133,100	-0.18(-2.65%)
Nov 24, 2020	6.800	7.010	6.600	6.800	496,909	+0.17(+2.56%)
Nov 23, 2020	7.070	7.070	6.600	6.630	148,037	-0.30(-4.33%)
Nov 20, 2020	6.910	7.060	6.770	6.930	326,800	-0.07(-1.00%)
Nov 19, 2020	6.760	7.000	6.580	7.000	116,290	+0.15(+2.19%)
Nov 18, 2020	6.620	7.040	6.600	6.850	254,613	+0.30(+4.58%)
Nov 17, 2020	6.460	6.710	6.372	6.550	88,226	-0.06(-0.91%)
Nov 16, 2020	6.330	6.750	6.260	6.610	197,392	+0.46(+7.48%)
Nov 13, 2020	6.090	6.315	6.070	6.150	109,900	+0.08(+1.32%)
Nov 12, 2020	6.250	6.370	5.990	6.070	140,168	-0.32(-5.01%)
Nov 11, 2020	6.530	6.530	6.100	6.390	225,129	-0.01(-0.16%)
Nov 10, 2020	6.230	6.560	6.110	6.400	284,031	+0.13(+2.07%)
Nov 09, 2020	6.210	6.690	5.930	6.270	402,631	+0.62(+10.97%)
Nov 06, 2020	6.100	6.100	5.640	5.650	79,800	-0.31(-5.20%)
Nov 05, 2020	5.600	6.070	5.600	5.960	94,850	+0.37(+6.62%)
Nov 04, 2020	5.980	5.990	5.440	5.590	146,637	-0.53(-8.66%)
Nov 03, 2020	5.800	6.200	5.800	6.120	193,183	+0.41(+7.18%)
Nov 02, 2020	5.410	5.720	5.383	5.710	79,084	+0.35(+6.53%)
Oct 30, 2020	5.330	5.620	5.160	5.360	178,300	+0.02(+0.37%)
Oct 29, 2020	5.200	5.440	5.150	5.340	225,798	+0.06(+1.14%)
Oct 28, 2020	5.630	5.690	5.250	5.280	243,395	-0.48(-8.33%)
Oct 27, 2020	5.930	6.000	5.710	5.760	87,008	-0.16(-2.70%)
Oct 26, 2020	6.050	6.090	5.830	5.920	114,035	-0.25(-4.05%)
Oct 23, 2020	6.230	6.345	6.050	6.170	132,600	-0.05(-0.80%)
Oct 22, 2020	6.070	6.280	6.020	6.220	84,279	+0.17(+2.81%)
Oct 21, 2020	6.160	6.470	6.000	6.050	107,473	-0.15(-2.42%)
Oct 20, 2020	6.350	6.500	6.100	6.200	75,735	-0.10(-1.59%)
Oct 19, 2020	6.330	6.480	6.260	6.300	98,856	+0.00(+0.00%)
Oct 16, 2020	6.160	6.500	6.160	6.300	149,600	+0.10(+1.61%)
Oct 15, 2020	5.930	6.320	5.870	6.200	136,849	+0.16(+2.65%)
Oct 14, 2020	6.310	6.450	6.010	6.040	140,313	-0.28(-4.43%)
Oct 13, 2020	6.330	6.590	6.220	6.320	133,006	-0.15(-2.32%)
Oct 12, 2020	6.390	6.600	6.270	6.470	115,444	+0.09(+1.41%)
Oct 09, 2020	6.540	6.626	6.290	6.380	122,700	-0.12(-1.85%)
Oct 08, 2020	6.440	6.680	6.300	6.500	246,721	+0.20(+3.17%)
Oct 07, 2020	5.900	6.500	5.900	6.300	322,754	+0.48(+8.25%)
Oct 06, 2020	6.150	6.250	5.800	5.820	375,348	-0.21(-3.48%)
Oct 05, 2020	5.890	6.090	5.860	6.030	218,085	+0.25(+4.33%)
Oct 02, 2020	5.270	5.970	5.100	5.780	363,400	+0.27(+4.90%)

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.