NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.920	3.920	3.400	3.450	945,084	-0.46(-11.76%)
Apr 29, 2020	3.270	3.990	3.160	3.910	935,451	+0.80(+25.72%)
Apr 28, 2020	3.290	3.680	2.910	3.110	1,129,985	+0.02(+0.65%)
Apr 27, 2020	2.440	3.230	2.370	3.090	1,750,037	+0.67(+27.69%)
Apr 24, 2020	2.510	2.520	2.300	2.420	483,100	-0.04(-1.63%)
Apr 23, 2020	2.360	2.520	2.300	2.460	417,362	+0.13(+5.58%)
Apr 22, 2020	2.410	2.640	2.270	2.330	604,396	-0.04(-1.69%)
Apr 21, 2020	2.330	2.400	2.200	2.370	528,051	-0.04(-1.66%)
Apr 20, 2020	2.600	2.660	2.360	2.410	672,091	-0.19(-7.31%)
Apr 17, 2020	2.470	3.080	2.430	2.600	2,985,800	+0.33(+14.54%)
Apr 16, 2020	2.590	2.600	2.230	2.270	935,530	-0.35(-13.36%)
Apr 15, 2020	2.620	2.700	2.280	2.620	874,232	-0.16(-5.76%)
Apr 14, 2020	3.120	3.490	2.440	2.780	4,356,046	-0.34(-10.90%)
Apr 13, 2020	1.810	3.250	1.790	3.120	9,243,689	+1.48(+90.24%)
Apr 09, 2020	1.610	1.740	1.490	1.640	1,836,400	+0.11(+7.19%)
Apr 08, 2020	1.600	1.630	1.480	1.530	961,610	-0.03(-1.92%)
Apr 07, 2020	1.650	1.840	1.520	1.560	719,569	+0.03(+1.96%)
Apr 06, 2020	1.500	1.690	1.480	1.530	689,284	+0.10(+6.99%)
Apr 03, 2020	1.490	1.520	1.345	1.430	465,300	-0.06(-4.03%)
Apr 02, 2020	1.630	1.750	1.440	1.490	506,601	-0.05(-3.25%)
Apr 01, 2020	1.680	1.739	1.510	1.540	458,478	-0.19(-10.98%)
Mar 31, 2020	1.840	2.000	1.640	1.730	562,654	-0.10(-5.46%)
Mar 30, 2020	2.240	2.240	1.740	1.830	630,033	-0.43(-19.03%)
Mar 27, 2020	2.750	2.830	2.260	2.260	297,200	-0.51(-18.41%)
Mar 26, 2020	2.350	3.020	2.350	2.770	939,428	+0.39(+16.39%)
Mar 25, 2020	2.000	2.450	2.000	2.380	822,368	+0.38(+19.00%)
Mar 24, 2020	2.050	2.190	1.930	2.000	719,653	-0.01(-0.50%)
Mar 23, 2020	2.130	2.130	1.920	2.010	344,561	-0.03(-1.47%)
Mar 20, 2020	2.400	2.540	2.040	2.040	412,800	-0.34(-14.29%)
Mar 19, 2020	2.290	2.440	1.940	2.380	452,865	+0.13(+5.78%)
Mar 18, 2020	2.900	3.060	2.240	2.250	526,066	-0.64(-22.15%)
Mar 17, 2020	3.100	3.185	2.570	2.890	651,752	-0.13(-4.30%)
Mar 16, 2020	3.510	3.920	3.000	3.020	429,879	-0.99(-24.69%)
Mar 13, 2020	4.640	4.845	3.685	4.010	325,900	-0.20(-4.75%)
Mar 12, 2020	4.550	4.800	4.200	4.210	195,619	-0.83(-16.47%)
Mar 11, 2020	5.320	5.320	4.940	5.040	224,833	-0.46(-8.36%)
Mar 10, 2020	5.770	5.890	5.260	5.500	247,421	-0.04(-0.72%)
Mar 09, 2020	6.020	6.230	5.425	5.540	248,109	-0.89(-13.84%)
Mar 06, 2020	6.300	6.525	6.240	6.430	307,900	-0.10(-1.53%)
Mar 05, 2020	6.820	6.890	6.440	6.530	234,502	-0.47(-6.71%)
Mar 04, 2020	7.240	7.290	6.860	7.000	267,574	-0.12(-1.69%)
Mar 03, 2020	7.810	7.900	7.075	7.120	423,464	-0.75(-9.47%)
Mar 02, 2020	7.850	7.920	7.350	7.865	348,960	+0.12(+1.48%)
Feb 28, 2020	7.310	7.780	7.230	7.750	284,200	+0.20(+2.65%)
Feb 27, 2020	7.700	7.855	7.470	7.550	292,656	-0.36(-4.55%)
Feb 26, 2020	8.250	8.350	7.840	7.910	184,249	-0.35(-4.24%)
Feb 25, 2020	8.820	8.890	8.190	8.260	228,335	-0.57(-6.46%)
Feb 24, 2020	8.620	8.870	8.320	8.830	256,944	-0.27(-2.97%)
Feb 21, 2020	9.220	9.290	8.930	9.100	155,700	-0.16(-1.73%)
Feb 20, 2020	8.880	9.320	8.830	9.260	160,232	+0.31(+3.46%)
Feb 19, 2020	9.450	9.450	8.910	8.950	159,344	-0.49(-5.19%)
Feb 18, 2020	9.480	9.700	9.320	9.440	128,496	-0.08(-0.84%)
Feb 14, 2020	9.610	9.665	9.410	9.520	192,900	-0.08(-0.83%)
Feb 13, 2020	9.580	9.630	9.380	9.600	96,402	-0.02(-0.21%)
Feb 12, 2020	9.390	9.740	9.330	9.620	153,195	+0.36(+3.94%)
Feb 11, 2020	8.940	9.400	8.940	9.255	213,028	+0.37(+4.11%)
Feb 10, 2020	8.660	8.935	8.560	8.890	271,041	+0.21(+2.42%)
Feb 07, 2020	8.830	8.830	8.410	8.680	139,000	-0.27(-3.02%)
Feb 06, 2020	9.250	9.296	8.700	8.950	147,563	-0.26(-2.82%)
Feb 05, 2020	9.020	9.260	9.020	9.210	164,276	+0.28(+3.08%)
Feb 04, 2020	8.990	9.120	8.900	8.935	146,523	+0.15(+1.65%)

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.