NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.807	10.38	9.288	9.636	142,707	-0.21(-2.18%)
Feb 25, 2005	9.618	10.00	9.618	9.851	38,380	+0.02(+0.18%)
Feb 24, 2005	9.690	9.878	9.440	9.833	54,539	+0.27(+2.80%)
Feb 23, 2005	9.931	10.00	9.511	9.565	28,218	-0.15(-1.56%)
Feb 22, 2005	9.994	10.19	9.717	9.717	75,668	-0.41(-4.06%)
Feb 18, 2005	10.57	10.57	10.00	10.13	53,479	-0.24(-2.33%)
Feb 17, 2005	10.81	10.81	10.32	10.37	62,417	-0.35(-3.25%)
Feb 16, 2005	10.86	10.86	10.62	10.72	33,446	-0.28(-2.52%)
Feb 15, 2005	10.92	11.08	10.86	10.99	27,091	+0.16(+1.49%)
Feb 14, 2005	10.56	10.91	10.37	10.83	22,699	+0.37(+3.50%)
Feb 11, 2005	10.86	10.91	10.40	10.47	51,530	-0.44(-4.02%)
Feb 10, 2005	10.95	11.15	10.74	10.91	18,023	-0.04(-0.41%)
Feb 09, 2005	11.02	11.31	10.94	10.95	21,672	-0.29(-2.55%)
Feb 08, 2005	10.71	11.28	10.71	11.24	35,233	+0.29(+2.70%)
Feb 07, 2005	10.97	10.97	10.74	10.94	44,243	+0.05(+0.49%)
Feb 04, 2005	10.83	11.01	10.83	10.89	63,005	-0.02(-0.16%)
Feb 03, 2005	10.83	10.96	10.83	10.91	50,627	+0.00(+0.00%)
Feb 02, 2005	10.91	10.99	10.77	10.91	151,383	+0.00(+0.00%)
Feb 01, 2005	10.88	10.98	10.83	10.91	89,141	-0.02(-0.16%)
Jan 31, 2005	10.63	10.92	10.62	10.92	24,024	+0.33(+3.12%)
Jan 28, 2005	10.57	10.64	10.42	10.59	40,240	+0.00(+0.00%)
Jan 27, 2005	10.57	10.66	10.47	10.59	70,675	+0.03(+0.25%)
Jan 26, 2005	10.55	10.66	10.46	10.57	55,161	+0.02(+0.17%)
Jan 25, 2005	10.69	10.76	10.55	10.55	37,029	-0.08(-0.76%)
Jan 24, 2005	11.00	11.00	10.56	10.63	28,411	-0.22(-2.06%)
Jan 21, 2005	11.00	11.00	10.50	10.85	35,508	-0.04(-0.41%)
Jan 20, 2005	10.73	10.94	10.60	10.90	48,242	+0.28(+2.61%)
Jan 19, 2005	10.73	10.86	10.40	10.62	61,719	-0.01(-0.08%)
Jan 18, 2005	10.55	10.68	10.52	10.63	40,165	-0.01(-0.08%)
Jan 14, 2005	10.84	11.10	10.48	10.64	45,387	-0.09(-0.83%)
Jan 13, 2005	10.77	10.91	10.57	10.73	52,679	+0.17(+1.61%)
Jan 12, 2005	10.93	10.96	10.21	10.56	61,461	-0.51(-4.60%)
Jan 11, 2005	11.09	11.12	10.91	11.07	72,610	+0.04(+0.41%)
Jan 10, 2005	11.43	11.51	10.91	11.02	65,095	-0.51(-4.42%)
Jan 07, 2005	11.56	11.71	11.28	11.53	58,909	+0.06(+0.54%)
Jan 06, 2005	11.45	11.69	11.33	11.47	44,736	+0.08(+0.71%)
Jan 05, 2005	11.54	11.58	11.39	11.39	60,525	-0.24(-2.08%)
Jan 04, 2005	11.62	11.83	11.48	11.63	40,930	+0.01(+0.08%)
Jan 03, 2005	11.84	11.84	11.40	11.62	58,605	-0.19(-1.59%)
Dec 31, 2004	11.35	11.83	11.35	11.81	58,619	+0.35(+3.04%)
Dec 30, 2004	11.63	11.69	11.46	11.46	54,144	-0.16(-1.35%)
Dec 29, 2004	11.61	11.71	11.52	11.62	94,417	-0.00(-0.04%)
Dec 28, 2004	11.59	11.67	11.51	11.62	128,090	+0.22(+1.96%)
Dec 27, 2004	11.62	11.62	11.35	11.40	24,723	-0.12(-1.01%)
Dec 23, 2004	11.78	11.83	11.49	11.51	47,320	-0.14(-1.23%)
Dec 22, 2004	11.84	12.07	11.43	11.66	332,251	-0.14(-1.21%)
Dec 21, 2004	11.48	12.00	11.48	11.80	191,296	+0.17(+1.46%)
Dec 20, 2004	11.26	11.70	11.26	11.63	222,955	+0.40(+3.54%)
Dec 17, 2004	11.73	11.73	11.08	11.23	347,689	-0.38(-3.27%)
Dec 16, 2004	11.60	11.70	11.42	11.61	568,742	+0.08(+0.70%)
Dec 15, 2004	11.62	11.62	11.38	11.53	149,680	+0.01(+0.09%)
Dec 14, 2004	11.25	11.67	11.25	11.52	59,290	+0.04(+0.38%)
Dec 13, 2004	11.62	11.62	11.36	11.48	43,069	-0.14(-1.23%)
Dec 10, 2004	11.43	11.63	11.21	11.62	33,672	+0.37(+3.26%)
Dec 09, 2004	11.64	11.64	11.22	11.25	31,994	-0.14(-1.26%)
Dec 08, 2004	11.53	11.62	11.32	11.40	27,519	+0.03(+0.24%)
Dec 07, 2004	11.61	11.62	11.29	11.37	37,923	-0.09(-0.78%)
Dec 06, 2004	11.44	11.62	11.18	11.46	41,727	-0.12(-1.00%)
Dec 03, 2004	11.32	11.58	11.16	11.58	29,309	+0.28(+2.45%)
Dec 02, 2004	11.35	11.53	11.30	11.30	59,849	-0.10(-0.86%)

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.