NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	8.859	8.894	8.492	8.707	29,555	-0.22(-2.50%)
Feb 28, 2008	9.100	9.118	8.564	8.930	19,800	-0.15(-1.67%)
Feb 27, 2008	9.288	9.288	8.653	9.082	31,842	+0.02(+0.20%)
Feb 26, 2008	9.252	9.270	8.751	9.064	53,630	-0.13(-1.36%)
Feb 25, 2008	8.662	9.270	8.412	9.189	40,292	+0.53(+6.09%)
Feb 22, 2008	8.716	8.948	8.519	8.662	26,056	-0.05(-0.62%)
Feb 21, 2008	8.948	8.984	8.564	8.716	93,277	+0.19(+2.20%)
Feb 20, 2008	8.635	8.876	8.367	8.528	32,039	-0.13(-1.45%)
Feb 19, 2008	8.143	8.939	8.099	8.653	76,145	+0.63(+7.80%)
Feb 18, 2008	8.081	8.313	7.884	8.027	17,468	+0.00(+0.00%)
Feb 15, 2008	8.081	8.313	7.884	8.027	17,468	-0.11(-1.32%)
Feb 14, 2008	8.349	8.349	7.965	8.135	30,449	-0.18(-2.15%)
Feb 13, 2008	8.251	8.412	8.126	8.313	51,891	+0.50(+6.41%)
Feb 12, 2008	7.723	8.269	7.697	7.813	62,826	+0.09(+1.16%)
Feb 11, 2008	7.482	8.108	7.437	7.723	50,167	+0.29(+3.85%)
Feb 08, 2008	7.562	7.562	7.303	7.437	25,487	-0.12(-1.54%)
Feb 07, 2008	7.536	7.956	7.428	7.553	30,681	+0.01(+0.12%)
Feb 06, 2008	7.491	7.670	7.402	7.545	36,185	+0.04(+0.60%)
Feb 05, 2008	7.580	7.893	7.500	7.500	16,957	-0.20(-2.56%)
Feb 04, 2008	7.616	8.340	7.509	7.697	54,169	+0.04(+0.58%)
Feb 01, 2008	7.598	7.768	7.303	7.652	29,172	+0.10(+1.30%)
Jan 31, 2008	7.419	7.598	7.303	7.553	36,762	+0.09(+1.20%)
Jan 30, 2008	7.339	7.723	7.196	7.464	27,871	+0.13(+1.71%)
Jan 29, 2008	7.402	7.553	7.160	7.339	51,387	+0.01(+0.12%)
Jan 28, 2008	7.142	7.643	7.107	7.330	76,602	+0.18(+2.50%)
Jan 25, 2008	7.267	7.276	7.071	7.151	37,940	-0.09(-1.23%)
Jan 24, 2008	7.035	7.267	6.955	7.241	51,193	+0.23(+3.32%)
Jan 23, 2008	6.812	7.223	6.660	7.008	57,157	+0.17(+2.48%)
Jan 22, 2008	6.946	7.339	6.820	6.838	94,032	-0.29(-4.14%)
Jan 21, 2008	6.847	7.232	6.838	7.133	46,281	+0.00(+0.00%)
Jan 18, 2008	6.847	7.232	6.838	7.133	46,281	+0.12(+1.66%)
Jan 17, 2008	7.178	7.402	6.847	7.017	44,326	-0.16(-2.24%)
Jan 16, 2008	7.142	7.464	6.883	7.178	108,320	+0.03(+0.38%)
Jan 15, 2008	7.035	7.160	6.937	7.151	45,173	-0.08(-1.11%)
Jan 14, 2008	6.972	7.366	6.838	7.232	76,386	+0.08(+1.12%)
Jan 11, 2008	7.151	7.527	6.972	7.151	45,557	-0.08(-1.11%)
Jan 10, 2008	7.196	7.545	7.053	7.232	73,359	-0.01(-0.12%)
Jan 09, 2008	7.232	7.705	7.048	7.241	84,286	-0.31(-4.14%)
Jan 08, 2008	7.437	7.714	7.214	7.553	65,104	-0.13(-1.74%)
Jan 07, 2008	7.991	7.991	7.455	7.688	69,308	-0.39(-4.87%)
Jan 04, 2008	7.902	8.206	7.875	8.081	50,165	-0.02(-0.22%)
Jan 03, 2008	8.281	8.281	7.902	8.099	34,671	-0.19(-2.27%)
Jan 02, 2008	8.376	8.412	8.018	8.286	81,372	-0.13(-1.59%)
Jan 01, 2008	8.242	8.421	7.938	8.421	48,901	+0.00(+0.00%)
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%)

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.