NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.865	6.972	6.347	6.901	220,542	+0.04(+0.52%)
May 30, 2012	7.071	7.330	6.848	6.865	118,829	-0.35(-4.83%)
May 29, 2012	7.044	7.357	7.044	7.214	70,885	+0.22(+3.20%)
May 25, 2012	7.178	7.455	6.972	6.990	44,805	-0.19(-2.62%)
May 24, 2012	7.348	7.419	6.972	7.178	62,796	-0.15(-2.07%)
May 23, 2012	7.142	7.419	6.910	7.330	111,605	+0.15(+2.12%)
May 22, 2012	7.402	7.505	7.080	7.178	76,066	-0.24(-3.25%)
May 21, 2012	7.232	7.536	7.151	7.419	110,179	+0.23(+3.23%)
May 18, 2012	7.643	7.652	7.026	7.187	199,198	-0.45(-5.85%)
May 17, 2012	7.598	7.750	7.107	7.634	299,085	+0.04(+0.47%)
May 16, 2012	7.893	8.188	7.598	7.598	140,362	-0.27(-3.41%)
May 15, 2012	7.419	7.902	7.366	7.866	110,526	+0.43(+5.77%)
May 14, 2012	7.768	7.786	7.428	7.437	69,748	-0.41(-5.24%)
May 11, 2012	7.947	8.045	7.723	7.848	96,573	-0.22(-2.77%)
May 10, 2012	8.179	8.206	7.991	8.072	59,611	+0.01(+0.11%)
May 09, 2012	8.421	8.483	8.045	8.063	197,203	-0.56(-6.53%)
May 08, 2012	8.215	8.671	7.768	8.626	280,311	+0.27(+3.21%)
May 07, 2012	7.580	8.456	7.071	8.358	526,997	+1.70(+25.50%)
May 04, 2012	6.901	6.901	6.597	6.660	102,550	-0.30(-4.36%)
May 03, 2012	7.142	7.214	6.856	6.963	78,537	-0.20(-2.75%)
May 02, 2012	6.990	7.178	6.928	7.160	45,319	+0.08(+1.14%)

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.