NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.243	1.243	1.162	1.171	95,194	-0.02(-1.50%)
Apr 29, 2009	1.135	1.198	1.082	1.189	44,913	+0.09(+8.13%)
Apr 28, 2009	1.037	1.121	1.028	1.099	63,411	+0.05(+5.13%)
Apr 27, 2009	1.073	1.135	1.046	1.046	68,544	-0.05(-4.88%)
Apr 24, 2009	1.117	1.162	1.073	1.099	112,985	-0.03(-2.38%)
Apr 23, 2009	1.162	1.162	1.117	1.126	49,950	-0.07(-5.97%)
Apr 22, 2009	1.117	1.234	1.108	1.198	65,519	+0.06(+5.51%)
Apr 21, 2009	1.073	1.180	1.073	1.135	51,005	+0.05(+4.96%)
Apr 20, 2009	1.180	1.180	1.073	1.082	45,696	-0.12(-9.70%)
Apr 17, 2009	1.171	1.251	1.135	1.198	100,603	+0.04(+3.08%)
Apr 16, 2009	1.171	1.188	1.135	1.162	64,551	+0.02(+1.56%)
Apr 15, 2009	1.135	1.198	1.135	1.144	22,652	+0.03(+2.40%)
Apr 14, 2009	1.243	1.243	1.117	1.117	62,365	-0.09(-7.41%)
Apr 13, 2009	1.225	1.260	1.135	1.207	73,855	+0.00(+0.00%)
Apr 09, 2009	1.073	1.216	1.073	1.207	67,643	+0.15(+14.41%)
Apr 08, 2009	1.135	1.135	1.046	1.055	66,031	-0.08(-7.09%)
Apr 07, 2009	1.234	1.251	1.099	1.135	126,651	-0.12(-9.29%)
Apr 06, 2009	1.251	1.260	1.207	1.251	75,617	+0.00(+0.00%)
Apr 03, 2009	1.171	1.251	1.171	1.251	51,105	+0.08(+6.87%)
Apr 02, 2009	1.153	1.305	1.153	1.171	97,292	+0.03(+2.34%)
Apr 01, 2009	1.108	1.153	1.099	1.144	55,838	+0.02(+1.59%)
Mar 31, 2009	1.153	1.200	1.073	1.126	99,346	+0.03(+2.44%)
Mar 30, 2009	1.162	1.207	1.082	1.099	74,559	-0.13(-10.22%)
Mar 26, 2009	1.207	1.305	1.162	1.225	108,408	+0.06(+5.39%)
Mar 25, 2009	1.135	1.198	1.073	1.162	39,756	+0.04(+4.00%)
Mar 24, 2009	1.251	1.251	1.117	1.117	72,459	-0.15(-11.97%)
Mar 23, 2009	1.108	1.341	0.9654	1.269	271,211	+0.31(+32.71%)
Mar 20, 2009	0.9386	0.9744	0.9118	0.9565	235,519	+0.03(+2.88%)
Mar 19, 2009	0.9565	0.9833	0.9118	0.9297	130,982	+0.02(+1.96%)
Mar 18, 2009	0.8760	0.9119	0.8403	0.9118	132,579	+0.06(+7.37%)
Mar 17, 2009	0.8671	0.8939	0.8224	0.8492	61,370	-0.02(-2.06%)
Mar 16, 2009	0.9654	0.9922	0.8135	0.8671	89,045	-0.08(-8.49%)
Mar 13, 2009	0.9922	0.9922	0.9118	0.9475	55,650	-0.05(-5.36%)
Mar 12, 2009	0.9475	1.028	0.8939	1.001	105,169	+0.04(+3.70%)
Mar 11, 2009	1.001	1.153	0.9654	0.9654	93,685	-0.04(-3.57%)
Mar 10, 2009	0.8045	1.001	0.8045	1.001	56,512	+0.21(+25.84%)
Mar 09, 2009	0.8135	0.9028	0.7688	0.7956	76,296	-0.04(-4.30%)
Mar 06, 2009	0.8850	0.9297	0.8045	0.8313	119,768	+0.02(+2.20%)
Mar 05, 2009	1.055	1.055	0.8045	0.8135	80,717	-0.25(-23.53%)
Mar 04, 2009	0.9833	1.108	0.9833	1.064	79,650	+0.32(+43.37%)
Mar 02, 2009	0.8581	1.108	0.7419	0.7419	115,336	-0.11(-12.63%)
Feb 27, 2009	0.9028	1.117	0.8492	0.8492	122,016	-0.05(-5.94%)
Feb 26, 2009	0.9028	0.9744	0.8939	0.9028	70,229	+0.00(+0.00%)
Feb 25, 2009	0.9207	1.037	0.8939	0.9028	94,087	-0.02(-1.94%)
Feb 24, 2009	0.9028	1.171	0.8939	0.9207	107,200	-0.04(-4.63%)
Feb 23, 2009	1.082	1.082	0.9386	0.9654	147,899	-0.10(-9.24%)
Feb 20, 2009	1.073	1.099	1.064	1.064	65,610	-0.02(-1.65%)
Feb 19, 2009	1.126	1.135	1.082	1.082	36,115	+0.00(+0.00%)
Feb 18, 2009	1.126	1.167	1.064	1.082	123,190	-0.04(-3.20%)
Feb 17, 2009	1.260	1.296	1.117	1.117	92,539	-0.16(-12.59%)
Feb 13, 2009	1.350	1.350	1.260	1.278	64,387	-0.06(-4.67%)
Feb 12, 2009	1.350	1.421	1.341	1.341	65,215	+0.00(+0.00%)
Feb 11, 2009	1.394	1.448	1.332	1.341	50,715	-0.05(-3.85%)
Feb 10, 2009	1.520	1.520	1.341	1.394	173,673	-0.13(-8.23%)
Feb 09, 2009	1.475	1.538	1.470	1.520	64,942	+0.07(+4.94%)
Feb 06, 2009	1.439	1.484	1.421	1.448	55,813	+0.01(+0.62%)
Feb 05, 2009	1.466	1.466	1.359	1.439	93,876	-0.03(-1.83%)
Feb 04, 2009	1.511	1.573	1.430	1.466	64,832	-0.04(-2.96%)
Feb 03, 2009	1.493	1.582	1.493	1.511	92,751	+0.04(+2.42%)

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.