NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.145	9.162	8.608	8.975	20,366	-0.04(-0.40%)
Apr 29, 2008	8.975	9.288	8.850	9.011	22,116	+0.14(+1.61%)
Apr 28, 2008	9.011	9.073	8.850	8.868	10,050	-0.02(-0.20%)
Apr 25, 2008	8.778	9.002	8.778	8.885	14,482	+0.04(+0.51%)
Apr 24, 2008	8.957	9.019	8.742	8.841	7,558	-0.01(-0.10%)
Apr 23, 2008	9.244	9.244	8.573	8.850	15,204	-0.02(-0.20%)
Apr 22, 2008	8.456	8.939	8.456	8.868	14,570	+0.06(+0.71%)
Apr 21, 2008	9.011	9.091	8.805	8.805	13,227	-0.12(-1.30%)
Apr 18, 2008	8.975	9.118	8.868	8.921	15,936	+0.16(+1.84%)
Apr 17, 2008	8.698	8.903	8.684	8.760	21,947	+0.18(+2.08%)
Apr 16, 2008	8.671	9.046	8.394	8.581	87,594	-0.32(-3.61%)
Apr 15, 2008	8.716	9.341	8.662	8.903	31,675	-0.09(-0.99%)
Apr 14, 2008	9.127	9.127	8.814	8.993	23,612	-0.12(-1.28%)
Apr 11, 2008	9.011	9.234	8.850	9.109	23,455	+0.24(+2.72%)
Apr 10, 2008	8.787	8.948	8.724	8.868	41,029	-0.04(-0.40%)
Apr 09, 2008	8.546	9.028	8.546	8.903	19,804	-0.04(-0.50%)
Apr 08, 2008	8.519	9.019	8.430	8.948	23,419	+0.07(+0.81%)
Apr 07, 2008	8.331	9.091	8.117	8.876	38,554	+0.04(+0.40%)
Apr 04, 2008	8.778	8.841	8.716	8.841	8,613	-0.08(-0.90%)
Apr 03, 2008	8.796	9.149	8.653	8.921	20,628	+0.19(+2.15%)
Apr 02, 2008	8.823	9.185	8.733	8.733	23,500	+0.01(+0.10%)
Apr 01, 2008	8.894	9.285	8.072	8.724	56,686	+0.03(+0.31%)
Mar 31, 2008	8.903	9.037	8.599	8.698	19,465	-0.13(-1.52%)
Mar 28, 2008	8.984	9.252	8.707	8.832	15,128	-0.12(-1.30%)
Mar 27, 2008	8.832	9.100	8.662	8.948	51,643	+0.03(+0.30%)
Mar 26, 2008	8.635	9.028	8.376	8.921	39,545	+0.15(+1.73%)
Mar 25, 2008	8.260	8.769	7.634	8.769	59,546	+0.59(+7.21%)
Mar 24, 2008	7.553	8.376	7.553	8.179	64,753	+0.65(+8.67%)
Mar 21, 2008	7.787	8.090	7.375	7.527	17,249	+0.00(+0.00%)
Mar 20, 2008	7.787	8.090	7.375	7.527	17,249	-0.07(-0.94%)
Mar 19, 2008	7.688	7.705	7.536	7.598	8,258	+0.07(+0.95%)
Mar 18, 2008	7.656	7.656	7.196	7.527	43,380	+0.05(+0.72%)
Mar 17, 2008	7.688	7.689	7.133	7.473	32,069	-0.32(-4.13%)
Mar 14, 2008	8.885	8.885	7.598	7.795	25,577	-0.34(-4.18%)
Mar 13, 2008	8.286	8.394	8.054	8.135	16,750	-0.23(-2.78%)
Mar 12, 2008	8.027	8.581	8.000	8.367	8,591	+0.33(+4.12%)
Mar 11, 2008	8.206	8.206	7.312	8.036	33,146	+0.05(+0.67%)
Mar 10, 2008	8.072	8.340	7.983	7.983	44,432	-0.04(-0.56%)
Mar 07, 2008	8.036	8.385	7.911	8.027	27,394	-0.34(-4.06%)
Mar 06, 2008	8.358	8.546	8.215	8.367	12,753	+0.10(+1.19%)
Mar 05, 2008	8.689	8.689	7.920	8.269	63,496	-0.13(-1.60%)
Mar 04, 2008	8.152	8.850	8.063	8.403	40,617	+0.20(+2.40%)
Mar 03, 2008	8.689	8.689	8.117	8.206	58,479	-0.50(-5.75%)
Feb 29, 2008	8.859	8.894	8.492	8.707	29,555	-0.22(-2.50%)
Feb 28, 2008	9.100	9.118	8.564	8.930	19,800	-0.15(-1.67%)
Feb 27, 2008	9.288	9.288	8.653	9.082	31,842	+0.02(+0.20%)
Feb 26, 2008	9.252	9.270	8.751	9.064	53,630	-0.13(-1.36%)
Feb 25, 2008	8.662	9.270	8.412	9.189	40,292	+0.53(+6.09%)
Feb 22, 2008	8.716	8.948	8.519	8.662	26,056	-0.05(-0.62%)
Feb 21, 2008	8.948	8.984	8.564	8.716	93,277	+0.19(+2.20%)
Feb 20, 2008	8.635	8.876	8.367	8.528	32,039	-0.13(-1.45%)
Feb 19, 2008	8.143	8.939	8.099	8.653	76,145	+0.63(+7.80%)
Feb 18, 2008	8.081	8.313	7.884	8.027	17,468	+0.00(+0.00%)
Feb 15, 2008	8.081	8.313	7.884	8.027	17,468	-0.11(-1.32%)
Feb 14, 2008	8.349	8.349	7.965	8.135	30,449	-0.18(-2.15%)
Feb 13, 2008	8.251	8.412	8.126	8.313	51,891	+0.50(+6.41%)
Feb 12, 2008	7.723	8.269	7.697	7.813	62,826	+0.09(+1.16%)
Feb 11, 2008	7.482	8.108	7.437	7.723	50,167	+0.29(+3.85%)
Feb 08, 2008	7.562	7.562	7.303	7.437	25,487	-0.12(-1.54%)
Feb 07, 2008	7.536	7.956	7.428	7.553	30,681	+0.01(+0.12%)
Feb 06, 2008	7.491	7.670	7.402	7.545	36,185	+0.04(+0.60%)
Feb 05, 2008	7.580	7.893	7.500	7.500	16,957	-0.20(-2.56%)
Feb 04, 2008	7.616	8.340	7.509	7.697	54,169	+0.04(+0.58%)

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.