NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.59	12.03	11.44	11.85	248,983	+0.32(+2.76%)
Feb 26, 2016	11.27	11.69	11.04	11.53	361,527	+0.42(+3.78%)
Feb 25, 2016	10.92	11.21	10.59	11.11	254,790	+0.21(+1.89%)
Feb 24, 2016	10.59	11.14	10.32	10.90	167,630	+0.07(+0.69%)
Feb 23, 2016	11.30	11.35	10.74	10.83	165,016	-0.58(-5.08%)
Feb 22, 2016	11.44	11.69	11.24	11.41	220,917	+0.19(+1.66%)
Feb 19, 2016	11.02	11.36	10.83	11.22	125,276	+0.04(+0.33%)
Feb 18, 2016	11.33	11.56	11.03	11.18	112,053	-0.03(-0.25%)
Feb 17, 2016	11.23	12.04	11.13	11.21	514,783	+0.16(+1.44%)
Feb 16, 2016	10.76	11.21	10.58	11.05	226,197	+0.45(+4.20%)
Feb 12, 2016	9.984	10.61	10.61	10.61	145,889	+0.78(+7.94%)
Feb 11, 2016	9.827	10.51	9.604	9.827	160,264	-0.25(-2.49%)
Feb 10, 2016	10.31	10.50	9.984	10.08	130,836	-0.20(-1.90%)
Feb 09, 2016	10.24	10.47	10.08	10.27	189,876	-0.15(-1.43%)
Feb 08, 2016	10.70	10.87	10.04	10.42	183,591	-0.46(-4.27%)
Feb 05, 2016	10.92	11.45	10.84	10.89	367,593	-0.12(-1.10%)
Feb 04, 2016	10.37	11.21	10.36	11.01	430,306	+0.73(+7.14%)
Feb 03, 2016	10.35	10.54	9.892	10.27	255,493	+0.05(+0.45%)
Feb 02, 2016	10.57	10.67	10.01	10.23	248,973	-0.57(-5.25%)
Feb 01, 2016	11.09	11.24	10.67	10.79	275,630	-0.46(-4.12%)
Jan 29, 2016	10.78	11.27	10.74	11.26	245,311	+0.53(+4.94%)
Jan 28, 2016	10.43	10.94	10.01	10.73	344,715	+0.50(+4.90%)
Jan 27, 2016	10.57	10.79	9.910	10.23	543,517	-0.50(-4.67%)
Jan 26, 2016	10.57	10.98	10.45	10.73	299,538	+0.25(+2.39%)
Jan 25, 2016	10.51	10.76	10.34	10.48	238,180	-0.20(-1.91%)
Jan 22, 2016	10.81	11.25	10.64	10.68	254,060	+0.19(+1.77%)
Jan 21, 2016	10.50	10.87	10.36	10.50	755,044	+0.01(+0.09%)
Jan 20, 2016	10.70	10.79	10.04	10.49	545,551	-0.32(-2.92%)
Jan 19, 2016	11.65	11.65	10.64	10.80	289,899	-0.71(-6.13%)
Jan 15, 2016	11.58	11.51	11.51	11.51	363,917	-0.44(-3.65%)
Jan 14, 2016	12.07	12.26	11.71	11.94	255,409	-0.05(-0.39%)
Jan 13, 2016	13.25	13.25	11.90	11.99	340,901	-1.24(-9.34%)
Jan 12, 2016	13.36	13.41	12.79	13.23	286,725	+0.07(+0.49%)
Jan 11, 2016	13.34	13.47	12.85	13.16	229,119	-0.07(-0.56%)
Jan 08, 2016	13.25	13.40	13.05	13.24	331,919	+0.00(+0.00%)
Jan 07, 2016	13.17	13.28	13.00	13.24	286,647	-0.17(-1.25%)
Jan 06, 2016	13.47	13.74	13.28	13.40	300,578	-0.22(-1.64%)
Jan 05, 2016	13.84	14.38	13.53	13.63	208,048	-0.21(-1.54%)
Jan 04, 2016	14.18	14.91	13.35	13.84	394,839	-0.97(-6.52%)
Dec 31, 2015	14.60	14.80	14.80	14.80	143,628	+0.19(+1.27%)
Dec 30, 2015	14.75	14.93	14.56	14.62	106,500	-0.19(-1.25%)
Dec 29, 2015	14.47	14.84	14.34	14.80	126,380	+0.46(+3.24%)
Dec 28, 2015	14.72	14.91	14.06	14.34	117,908	-0.47(-3.20%)
Dec 24, 2015	15.00	14.81	14.81	14.81	68,369	-0.21(-1.42%)
Dec 23, 2015	14.28	15.06	14.22	15.03	117,427	+0.88(+6.24%)
Dec 22, 2015	14.03	14.29	13.89	14.15	102,578	+0.12(+0.86%)
Dec 21, 2015	14.22	14.35	13.83	14.02	159,831	-0.07(-0.53%)
Dec 18, 2015	14.15	14.31	14.03	14.10	270,882	-0.09(-0.65%)
Dec 17, 2015	14.35	14.54	14.14	14.19	203,485	-0.11(-0.78%)
Dec 16, 2015	14.15	14.47	14.02	14.30	275,360	+0.19(+1.32%)
Dec 15, 2015	14.80	14.81	13.75	14.12	432,354	-0.63(-4.28%)
Dec 14, 2015	15.10	15.12	14.65	14.75	256,306	-0.41(-2.70%)
Dec 11, 2015	14.63	15.21	14.55	15.16	285,862	+0.08(+0.55%)
Dec 10, 2015	15.02	15.40	15.00	15.07	164,466	+0.00(+0.00%)
Dec 09, 2015	15.00	15.72	15.00	15.07	368,490	+0.11(+0.74%)
Dec 08, 2015	15.26	15.52	14.69	14.96	355,405	-0.60(-3.88%)
Dec 07, 2015	16.27	16.27	15.34	15.57	624,171	-0.89(-5.42%)
Dec 04, 2015	16.46	16.76	16.13	16.46	489,790	-0.12(-0.73%)
Dec 03, 2015	16.58	16.81	16.30	16.58	458,604	+0.05(+0.28%)
Dec 02, 2015	16.13	16.62	16.00	16.53	383,278	+0.77(+4.89%)

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.