NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.59	12.62	12.13	12.26	219,259	-0.25(-2.00%)
May 23, 2011	13.19	13.19	12.50	12.51	312,893	-0.92(-6.85%)
May 20, 2011	14.03	14.17	13.41	13.44	97,646	-0.65(-4.63%)
May 19, 2011	13.85	14.20	13.71	14.09	136,498	+0.42(+3.11%)
May 18, 2011	14.11	14.11	13.19	13.66	279,415	-0.45(-3.20%)
May 17, 2011	13.99	14.25	13.93	14.11	106,143	-0.03(-0.19%)
May 16, 2011	14.72	14.98	14.09	14.14	171,118	-0.65(-4.41%)
May 13, 2011	15.48	15.48	14.70	14.79	176,804	-0.62(-4.00%)
May 12, 2011	15.34	15.54	14.53	15.41	223,301	-0.12(-0.78%)
May 11, 2011	15.87	15.87	15.20	15.53	121,731	-0.50(-3.10%)
May 10, 2011	15.29	16.20	14.88	16.03	243,304	+0.10(+0.62%)
May 09, 2011	15.94	16.47	15.80	15.93	195,796	+0.05(+0.34%)
May 06, 2011	16.04	16.09	15.73	15.88	153,139	+0.09(+0.57%)
May 05, 2011	16.09	16.11	15.46	15.79	298,069	-0.55(-3.39%)
May 04, 2011	16.79	16.93	16.29	16.34	280,058	-0.49(-2.92%)
May 03, 2011	16.84	17.33	16.66	16.83	312,726	-0.16(-0.95%)
May 02, 2011	16.94	17.06	16.15	16.99	577,537	+1.32(+8.44%)
Apr 29, 2011	15.65	15.79	15.49	15.67	61,453	+0.02(+0.11%)
Apr 28, 2011	15.91	15.95	15.45	15.65	93,855	-0.30(-1.91%)
Apr 27, 2011	15.94	16.05	15.51	15.96	90,804	+0.10(+0.62%)
Apr 26, 2011	15.06	16.02	14.87	15.86	207,566	+0.89(+5.97%)
Apr 25, 2011	15.02	15.14	14.62	14.96	122,857	+0.13(+0.84%)
Apr 21, 2011	14.63	14.85	14.49	14.84	118,818	+0.31(+2.15%)
Apr 20, 2011	14.78	14.78	14.31	14.53	110,255	-0.01(-0.06%)
Apr 19, 2011	14.21	14.59	14.03	14.53	130,338	+0.42(+2.98%)
Apr 18, 2011	14.75	14.76	13.93	14.11	222,829	-0.90(-6.01%)
Apr 15, 2011	14.82	15.05	14.51	15.02	92,906	+0.20(+1.33%)
Apr 14, 2011	14.79	14.92	14.48	14.82	116,644	-0.17(-1.13%)
Apr 13, 2011	15.02	15.25	14.79	14.99	128,382	+0.06(+0.42%)
Apr 12, 2011	15.41	15.54	14.59	14.93	273,745	-0.67(-4.30%)
Apr 11, 2011	15.67	15.96	15.55	15.60	126,050	-0.07(-0.46%)
Apr 08, 2011	16.22	16.22	15.46	15.67	124,279	-0.48(-3.00%)
Apr 07, 2011	15.96	16.28	15.65	16.15	187,191	+0.20(+1.24%)
Apr 06, 2011	16.98	16.98	15.57	15.96	351,443	-0.97(-5.71%)
Apr 05, 2011	16.72	17.31	16.64	16.92	163,036	+0.25(+1.50%)
Apr 04, 2011	16.27	16.78	16.19	16.67	247,042	+0.45(+2.76%)
Apr 01, 2011	16.48	16.48	16.09	16.22	247,303	-0.10(-0.60%)
Mar 31, 2011	16.75	16.96	16.05	16.32	310,245	-0.24(-1.46%)
Mar 30, 2011	15.63	16.63	15.47	16.56	413,370	+1.12(+7.23%)
Mar 29, 2011	15.09	15.55	15.06	15.45	258,334	+0.38(+2.55%)
Mar 28, 2011	15.02	15.54	15.01	15.06	385,420	+0.06(+0.42%)
Mar 25, 2011	15.01	15.33	14.88	15.00	331,441	+0.12(+0.78%)
Mar 24, 2011	14.02	15.05	13.86	14.88	707,040	+1.08(+7.84%)
Mar 23, 2011	13.96	14.02	13.78	13.80	229,626	-0.16(-1.15%)
Mar 22, 2011	13.89	14.01	13.49	13.96	308,379	+0.08(+0.58%)
Mar 21, 2011	13.87	14.11	13.52	13.88	510,938	+0.51(+3.81%)
Mar 18, 2011	13.18	13.47	12.93	13.37	344,843	+0.50(+3.89%)
Mar 17, 2011	13.00	13.14	12.65	12.87	305,158	+0.08(+0.63%)
Mar 16, 2011	12.94	13.21	12.59	12.79	251,717	-0.13(-0.97%)
Mar 15, 2011	12.49	13.07	12.40	12.92	197,423	-0.17(-1.30%)
Mar 14, 2011	12.95	13.19	12.74	13.09	135,287	+0.24(+1.84%)
Mar 11, 2011	12.51	12.96	12.12	12.85	187,005	+0.34(+2.68%)
Mar 10, 2011	12.03	12.93	9.431	12.51	820,575	-0.69(-5.21%)
Mar 09, 2011	13.03	13.39	13.03	13.20	187,168	+0.09(+0.68%)
Mar 08, 2011	12.85	13.27	12.84	13.11	96,205	+0.19(+1.45%)
Mar 07, 2011	12.59	13.29	12.58	12.93	256,468	+0.45(+3.58%)
Mar 04, 2011	11.83	12.51	11.70	12.48	133,082	+0.75(+6.40%)
Mar 03, 2011	11.67	11.88	11.56	11.73	62,829	+0.17(+1.47%)
Mar 02, 2011	11.58	12.13	11.48	11.56	116,259	+0.00(+0.00%)

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.