NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.600	4.790	4.600	4.680	137,110	+0.08(+1.74%)
Feb 28, 2024	4.890	4.900	4.520	4.600	190,347	-0.34(-6.88%)
Feb 27, 2024	4.980	5.040	4.860	4.940	97,736	-0.01(-0.20%)
Feb 26, 2024	5.000	5.020	4.900	4.950	151,046	-0.04(-0.80%)
Feb 23, 2024	4.820	5.000	4.697	4.990	134,218	+0.17(+3.53%)
Feb 22, 2024	4.690	4.880	4.666	4.820	167,265	+0.07(+1.47%)
Feb 21, 2024	4.960	5.150	4.680	4.750	286,628	-0.29(-5.75%)
Feb 20, 2024	5.060	5.290	4.990	5.040	258,696	-0.09(-1.75%)
Feb 16, 2024	5.100	5.400	5.000	5.130	415,103	+0.12(+2.40%)
Feb 15, 2024	4.600	5.150	4.590	5.010	245,884	+0.41(+8.91%)
Feb 14, 2024	4.840	4.876	4.580	4.600	107,650	-0.11(-2.34%)
Feb 13, 2024	4.590	4.740	4.590	4.710	137,213	-0.09(-1.87%)
Feb 12, 2024	4.770	4.910	4.760	4.800	104,529	+0.01(+0.21%)
Feb 09, 2024	4.600	4.885	4.600	4.790	130,934	+0.17(+3.68%)
Feb 08, 2024	4.620	4.730	4.500	4.620	110,020	-0.02(-0.43%)
Feb 07, 2024	4.910	4.915	4.600	4.640	122,073	-0.23(-4.72%)
Feb 06, 2024	4.800	4.930	4.470	4.870	137,286	+0.01(+0.21%)
Feb 05, 2024	4.950	4.950	4.680	4.860	119,169	-0.09(-1.82%)
Feb 02, 2024	4.800	5.020	4.700	4.950	194,052	+0.14(+2.91%)
Feb 01, 2024	4.570	4.840	4.470	4.810	180,791	+0.20(+4.34%)
Jan 31, 2024	4.660	4.805	4.520	4.610	106,166	-0.05(-1.07%)
Jan 30, 2024	4.760	4.828	4.520	4.660	136,756	-0.08(-1.69%)
Jan 29, 2024	4.370	4.930	4.370	4.740	382,556	+0.35(+7.97%)
Jan 26, 2024	4.150	4.420	4.150	4.390	167,820	+0.19(+4.52%)
Jan 25, 2024	4.190	4.240	4.050	4.200	88,158	+0.04(+0.96%)
Jan 24, 2024	4.210	4.240	4.050	4.160	120,115	+0.02(+0.48%)
Jan 23, 2024	4.130	4.280	4.050	4.140	88,032	-0.04(-0.96%)
Jan 22, 2024	4.070	4.310	4.060	4.180	137,314	+0.19(+4.76%)
Jan 19, 2024	3.940	4.045	3.880	3.990	86,570	+0.07(+1.79%)
Jan 18, 2024	3.830	3.940	3.805	3.920	117,331	+0.10(+2.62%)
Jan 17, 2024	3.990	4.030	3.770	3.820	128,303	-0.19(-4.74%)
Jan 16, 2024	4.370	4.410	4.000	4.010	185,327	-0.40(-9.07%)
Jan 12, 2024	4.230	4.440	4.144	4.410	172,988	+0.21(+5.00%)
Jan 11, 2024	4.160	4.240	4.120	4.200	78,315	+0.01(+0.24%)
Jan 10, 2024	4.130	4.300	3.960	4.190	144,553	+0.14(+3.46%)
Jan 09, 2024	3.900	4.100	3.750	4.050	118,251	+0.10(+2.53%)
Jan 08, 2024	4.120	4.190	3.900	3.950	160,303	-0.19(-4.59%)
Jan 05, 2024	4.380	4.450	3.990	4.140	317,933	-0.17(-3.94%)
Jan 04, 2024	4.050	4.350	4.050	4.310	392,829	+0.22(+5.38%)
Jan 03, 2024	4.040	4.190	4.010	4.090	115,721	+0.01(+0.25%)
Jan 02, 2024	4.000	4.180	3.918	4.080	123,196	+0.08(+2.00%)
Dec 29, 2023	4.200	4.200	3.890	4.000	140,702	-0.27(-6.32%)
Dec 28, 2023	4.090	4.350	3.943	4.270	184,475	+0.18(+4.40%)
Dec 27, 2023	4.160	4.160	3.860	4.090	209,890	-0.01(-0.24%)
Dec 26, 2023	3.740	4.100	3.570	4.100	220,235	+0.43(+11.72%)
Dec 22, 2023	3.470	3.750	3.450	3.670	284,452	+0.28(+8.26%)
Dec 21, 2023	3.230	3.550	3.150	3.390	218,566	+0.23(+7.28%)
Dec 20, 2023	3.090	3.250	3.050	3.160	192,084	+0.17(+5.69%)
Dec 19, 2023	2.930	3.000	2.920	2.990	85,217	+0.06(+2.05%)
Dec 18, 2023	3.060	3.120	2.930	2.930	92,819	-0.13(-4.25%)
Dec 15, 2023	2.956	3.140	2.953	3.060	112,246	+0.07(+2.34%)
Dec 14, 2023	3.000	3.090	2.970	2.990	51,081	+0.00(+0.00%)
Dec 13, 2023	2.990	3.020	2.913	2.990	85,635	+0.03(+1.01%)
Dec 12, 2023	2.970	3.040	2.954	2.960	29,158	+0.00(+0.00%)
Dec 11, 2023	2.960	3.060	2.910	2.960	81,031	+0.00(+0.00%)
Dec 08, 2023	2.950	3.060	2.740	2.960	101,156	+0.06(+2.07%)
Dec 07, 2023	3.040	3.060	2.860	2.900	48,843	-0.08(-2.68%)
Dec 06, 2023	3.000	3.150	2.900	2.980	293,714	-0.02(-0.67%)
Dec 05, 2023	2.740	3.000	2.710	3.000	166,696	+0.30(+11.11%)
Dec 04, 2023	2.500	2.700	2.488	2.700	69,231	+0.24(+9.76%)

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.