NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.710	6.790	6.100	6.110	197,600	-0.51(-7.70%)
Feb 25, 2021	7.040	7.120	6.580	6.620	151,299	-0.44(-6.23%)
Feb 24, 2021	7.050	7.206	6.810	7.060	412,158	+0.03(+0.43%)
Feb 23, 2021	6.950	7.270	6.620	7.030	183,466	+0.04(+0.57%)
Feb 22, 2021	6.980	7.120	6.860	6.990	85,432	+0.00(+0.00%)
Feb 19, 2021	6.840	7.120	6.840	6.990	105,000	+0.18(+2.64%)
Feb 18, 2021	7.000	7.045	6.540	6.810	115,009	-0.21(-2.99%)
Feb 17, 2021	7.240	7.240	6.793	7.020	114,468	-0.18(-2.50%)
Feb 16, 2021	7.050	7.350	6.975	7.200	172,328	+0.17(+2.42%)
Feb 12, 2021	6.860	7.100	6.850	7.030	55,600	+0.11(+1.59%)
Feb 11, 2021	6.990	7.050	6.710	6.920	98,031	-0.05(-0.72%)
Feb 10, 2021	7.140	7.220	6.910	6.970	97,051	-0.18(-2.52%)
Feb 09, 2021	7.190	7.270	6.980	7.150	120,732	-0.07(-0.97%)
Feb 08, 2021	7.090	7.250	6.950	7.220	154,913	+0.22(+3.14%)
Feb 05, 2021	7.030	7.240	6.630	7.000	172,700	-0.09(-1.27%)
Feb 04, 2021	6.500	7.120	6.390	7.090	196,160	+0.68(+10.61%)
Feb 03, 2021	6.370	6.450	6.220	6.410	111,425	+0.14(+2.23%)
Feb 02, 2021	6.390	6.520	6.230	6.270	126,965	+0.04(+0.64%)
Feb 01, 2021	6.060	6.320	6.020	6.230	98,931	+0.20(+3.32%)
Jan 29, 2021	6.180	6.220	5.960	6.030	134,600	-0.19(-3.05%)
Jan 28, 2021	6.130	6.370	5.960	6.220	131,685	+0.16(+2.64%)
Jan 27, 2021	6.290	6.290	6.000	6.060	165,318	-0.29(-4.57%)
Jan 26, 2021	6.160	6.480	5.930	6.350	220,471	+0.29(+4.79%)
Jan 25, 2021	6.160	6.340	5.960	6.060	129,818	-0.16(-2.57%)
Jan 22, 2021	6.120	6.230	5.900	6.220	120,600	+0.02(+0.32%)
Jan 21, 2021	6.200	6.250	6.150	6.200	123,639	+0.03(+0.49%)
Jan 20, 2021	6.130	6.230	6.030	6.170	87,597	+0.04(+0.65%)
Jan 19, 2021	6.170	6.280	6.020	6.130	102,234	+0.04(+0.66%)
Jan 15, 2021	6.310	6.310	5.840	6.090	148,400	-0.31(-4.84%)
Jan 14, 2021	6.430	6.760	6.350	6.400	236,488	-0.01(-0.16%)
Jan 13, 2021	6.490	6.610	6.335	6.410	91,027	-0.21(-3.17%)
Jan 12, 2021	6.440	6.790	6.350	6.620	124,959	+0.25(+3.92%)
Jan 11, 2021	6.210	6.630	6.210	6.370	108,965	-0.02(-0.31%)
Jan 08, 2021	6.410	6.490	6.180	6.390	132,200	-0.00(-0.08%)
Jan 07, 2021	6.300	6.620	6.200	6.395	186,401	+0.14(+2.32%)
Jan 06, 2021	6.100	6.570	6.090	6.250	255,480	+0.37(+6.29%)
Jan 05, 2021	6.060	6.270	5.840	5.880	191,602	-0.16(-2.65%)
Jan 04, 2021	6.680	6.690	5.910	6.040	151,386	-0.53(-8.07%)
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%)

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.