NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	1.000	1.070	0.9900	1.070	689,091	+0.09(+9.18%)
Mar 30, 2023	1.010	1.010	0.9700	0.9800	419,853	-0.02(-2.00%)
Mar 29, 2023	1.000	1.030	0.9670	1.000	450,362	+0.00(+0.00%)
Mar 28, 2023	1.010	1.080	0.9820	1.000	247,729	-0.01(-0.99%)
Mar 27, 2023	1.080	1.120	1.000	1.010	130,288	-0.06(-5.61%)
Mar 24, 2023	1.060	1.098	1.010	1.070	202,771	-0.02(-1.83%)
Mar 23, 2023	1.110	1.210	1.060	1.090	176,222	-0.03(-2.68%)
Mar 22, 2023	1.220	1.282	1.100	1.120	252,282	-0.09(-7.44%)
Mar 21, 2023	1.280	1.320	1.210	1.210	146,942	-0.05(-3.97%)
Mar 20, 2023	1.220	1.363	1.200	1.260	99,284	+0.07(+5.88%)
Mar 17, 2023	1.250	1.280	1.150	1.190	397,876	-0.06(-4.80%)
Mar 16, 2023	1.260	1.330	1.210	1.250	120,679	-0.02(-1.57%)
Mar 15, 2023	1.410	1.450	1.250	1.270	69,731	-0.15(-10.56%)
Mar 14, 2023	1.410	1.570	1.410	1.420	105,655	+0.06(+4.41%)
Mar 13, 2023	1.370	1.440	1.350	1.360	108,398	-0.05(-3.55%)
Mar 10, 2023	1.550	1.590	1.360	1.410	485,632	-0.20(-12.42%)
Mar 09, 2023	1.870	1.909	1.540	1.610	428,803	-0.24(-12.97%)
Mar 08, 2023	1.940	1.960	1.825	1.850	186,834	-0.11(-5.61%)
Mar 07, 2023	1.990	2.010	1.900	1.960	168,175	+0.01(+0.51%)
Mar 06, 2023	1.860	2.030	1.860	1.950	382,183	+0.10(+5.41%)
Mar 03, 2023	1.860	1.930	1.840	1.850	180,863	-0.02(-1.07%)
Mar 02, 2023	1.780	1.870	1.780	1.870	31,571	+0.06(+3.31%)
Mar 01, 2023	1.840	1.885	1.790	1.810	88,069	-0.03(-1.63%)
Feb 28, 2023	1.920	1.980	1.840	1.840	50,170	-0.08(-4.17%)
Feb 27, 2023	1.920	1.970	1.910	1.920	49,981	-0.01(-0.26%)
Feb 24, 2023	1.920	1.950	1.880	1.925	38,064	+0.01(+0.26%)
Feb 23, 2023	1.960	2.050	1.900	1.920	32,820	-0.05(-2.54%)
Feb 22, 2023	2.000	2.045	1.970	1.970	37,989	-0.06(-2.96%)
Feb 21, 2023	2.190	2.190	2.030	2.030	47,830	-0.16(-7.31%)
Feb 17, 2023	2.200	2.215	2.160	2.190	15,246	-0.04(-1.79%)
Feb 16, 2023	2.180	2.250	2.180	2.230	46,187	+0.03(+1.36%)
Feb 15, 2023	2.160	2.240	2.160	2.200	69,347	+0.01(+0.46%)
Feb 14, 2023	2.170	2.210	2.150	2.190	64,632	+0.01(+0.46%)
Feb 13, 2023	2.080	2.210	2.070	2.180	106,714	+0.05(+2.35%)
Feb 10, 2023	2.190	2.210	2.130	2.130	23,393	-0.04(-1.84%)
Feb 09, 2023	2.210	2.210	2.130	2.170	139,434	-0.03(-1.36%)
Feb 08, 2023	2.170	2.250	2.139	2.200	45,260	+0.00(+0.00%)
Feb 07, 2023	2.250	2.300	2.140	2.200	132,820	-0.09(-3.93%)
Feb 06, 2023	2.380	2.394	2.225	2.290	137,673	-0.07(-2.97%)
Feb 03, 2023	2.290	2.480	2.250	2.360	236,050	+0.06(+2.61%)
Feb 02, 2023	2.250	2.350	2.210	2.300	327,165	+0.05(+2.22%)
Feb 01, 2023	2.080	2.340	2.070	2.250	396,765	+0.19(+9.22%)
Jan 31, 2023	2.120	2.180	2.040	2.060	192,996	-0.06(-2.60%)
Jan 30, 2023	2.130	2.190	2.030	2.115	271,842	-0.00(-0.24%)
Jan 27, 2023	2.180	2.180	2.089	2.120	73,039	-0.08(-3.64%)
Jan 26, 2023	2.110	2.220	2.080	2.200	122,837	+0.08(+3.77%)
Jan 25, 2023	2.080	2.150	1.970	2.120	92,530	+0.05(+2.42%)
Jan 24, 2023	2.060	2.100	2.030	2.070	94,773	+0.00(+0.00%)
Jan 23, 2023	1.980	2.080	1.950	2.070	71,482	+0.12(+6.15%)
Jan 20, 2023	1.870	1.970	1.870	1.950	68,139	+0.07(+3.72%)
Jan 19, 2023	1.910	1.940	1.800	1.880	81,853	-0.09(-4.57%)
Jan 18, 2023	1.970	2.050	1.920	1.970	221,654	+0.01(+0.51%)
Jan 17, 2023	2.060	2.090	1.950	1.960	76,351	-0.09(-4.39%)
Jan 13, 2023	1.880	2.080	1.843	2.050	330,631	+0.17(+9.04%)
Jan 12, 2023	1.780	1.880	1.780	1.880	112,725	+0.10(+5.62%)
Jan 11, 2023	1.800	1.800	1.700	1.780	96,791	+0.01(+0.56%)
Jan 10, 2023	1.700	1.800	1.700	1.770	152,712	+0.07(+4.12%)
Jan 09, 2023	1.650	1.750	1.610	1.700	149,881	+0.05(+3.03%)
Jan 06, 2023	1.520	1.670	1.490	1.650	183,293	+0.15(+10.00%)
Jan 05, 2023	1.550	1.550	1.490	1.500	17,983	-0.04(-2.60%)
Jan 04, 2023	1.530	1.540	1.460	1.540	112,370	+0.00(+0.00%)

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.