NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.68	14.95	14.00	14.05	333,123	-0.56(-3.84%)
Apr 28, 2016	15.38	15.52	14.57	14.61	205,540	-0.93(-6.01%)
Apr 27, 2016	15.14	15.70	15.14	15.55	191,969	+0.44(+2.91%)
Apr 26, 2016	14.47	15.14	14.37	15.11	126,523	+0.62(+4.26%)
Apr 25, 2016	14.76	14.82	14.34	14.49	117,564	-0.37(-2.51%)
Apr 22, 2016	14.67	14.90	14.50	14.86	160,245	+0.14(+0.95%)
Apr 21, 2016	14.23	14.89	14.23	14.72	202,391	+0.44(+3.07%)
Apr 20, 2016	14.06	14.44	14.02	14.29	165,062	+0.20(+1.39%)
Apr 19, 2016	13.87	14.16	13.75	14.09	208,999	+0.26(+1.89%)
Apr 18, 2016	13.51	13.91	13.51	13.83	115,960	+0.18(+1.30%)
Apr 15, 2016	13.72	13.79	13.17	13.65	191,327	-0.17(-1.22%)
Apr 14, 2016	12.78	13.88	12.70	13.82	268,984	+1.01(+7.88%)
Apr 13, 2016	12.22	12.82	12.15	12.81	257,558	+0.69(+5.71%)
Apr 12, 2016	12.07	12.22	11.86	12.12	261,069	+0.07(+0.62%)
Apr 11, 2016	12.01	12.30	11.93	12.04	296,723	+0.11(+0.94%)
Apr 08, 2016	12.26	12.30	11.80	11.93	353,048	-0.12(-1.01%)
Apr 07, 2016	12.58	12.65	11.98	12.05	439,497	-0.66(-5.22%)
Apr 06, 2016	12.70	12.89	12.44	12.72	225,057	+0.03(+0.22%)
Apr 05, 2016	12.61	12.76	12.49	12.69	206,638	-0.07(-0.59%)
Apr 04, 2016	12.62	12.90	12.32	12.76	347,138	+0.19(+1.49%)
Apr 01, 2016	12.60	12.70	12.24	12.58	215,060	-0.21(-1.61%)
Mar 31, 2016	12.20	12.87	12.03	12.78	303,542	+0.45(+3.64%)
Mar 30, 2016	12.56	12.60	11.95	12.33	229,492	-0.19(-1.49%)
Mar 29, 2016	11.63	12.55	11.48	12.52	159,190	+0.83(+7.11%)
Mar 28, 2016	12.02	12.02	11.56	11.69	218,872	-0.32(-2.65%)
Mar 24, 2016	11.41	12.01	12.01	12.01	196,622	+0.43(+3.71%)
Mar 23, 2016	11.91	11.97	11.56	11.58	184,371	-0.44(-3.65%)
Mar 22, 2016	12.17	12.39	11.84	12.01	143,966	-0.29(-2.35%)
Mar 21, 2016	12.10	12.50	12.04	12.30	250,212	+0.21(+1.78%)
Mar 18, 2016	11.21	12.12	11.21	12.09	408,897	+1.06(+9.57%)
Mar 17, 2016	10.59	11.07	10.51	11.03	310,873	+0.47(+4.42%)
Mar 16, 2016	10.60	10.88	10.45	10.57	248,938	-0.11(-1.05%)
Mar 15, 2016	10.84	11.02	10.48	10.68	531,276	+0.02(+0.18%)
Mar 14, 2016	11.23	11.28	10.61	10.66	344,834	-0.58(-5.15%)
Mar 11, 2016	11.27	11.62	10.51	11.24	515,181	+0.05(+0.42%)
Mar 10, 2016	12.54	12.54	10.89	11.19	667,373	-1.61(-12.55%)
Mar 09, 2016	12.61	12.88	12.40	12.80	277,907	+0.22(+1.78%)
Mar 08, 2016	13.28	13.29	12.51	12.58	332,161	-0.86(-6.40%)
Mar 07, 2016	12.72	13.51	12.63	13.43	217,065	+0.71(+5.58%)
Mar 04, 2016	12.91	13.17	12.54	12.72	468,482	-0.10(-0.80%)
Mar 03, 2016	11.65	12.91	11.65	12.83	682,010	+1.14(+9.75%)
Mar 02, 2016	11.62	11.92	11.41	11.69	246,515	+0.07(+0.64%)
Mar 01, 2016	11.93	11.93	11.37	11.61	467,086	-0.23(-1.97%)
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%)

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.