NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.70	11.88	11.54	11.63	168,993	-0.04(-0.31%)
May 29, 2008	11.59	11.72	11.40	11.67	153,244	+0.15(+1.32%)
May 28, 2008	11.56	11.70	11.31	11.51	194,863	+0.07(+0.63%)
May 27, 2008	11.33	11.53	11.25	11.44	126,183	+0.12(+1.03%)
May 26, 2008	11.28	11.55	11.22	11.33	119,579	+0.00(+0.00%)
May 23, 2008	11.28	11.55	11.22	11.33	119,579	+0.04(+0.40%)
May 22, 2008	11.26	11.43	11.13	11.28	155,928	-0.01(-0.08%)
May 21, 2008	12.06	12.07	11.08	11.29	456,199	+0.71(+6.67%)
May 20, 2008	10.57	10.74	10.55	10.58	155,259	-0.17(-1.58%)
May 19, 2008	10.47	10.99	10.45	10.75	153,605	+0.12(+1.09%)
May 16, 2008	10.70	10.91	10.34	10.64	388,474	-0.12(-1.08%)
May 15, 2008	10.91	11.02	10.53	10.75	155,101	-0.18(-1.64%)
May 14, 2008	11.50	11.50	10.28	10.93	592,810	-0.69(-5.92%)
May 13, 2008	11.76	11.96	11.40	11.62	125,911	+0.02(+0.15%)
May 12, 2008	11.42	11.76	11.11	11.60	179,775	+0.70(+6.39%)
May 09, 2008	10.52	11.16	10.47	10.91	90,871	+0.48(+4.63%)
May 08, 2008	10.90	11.08	10.26	10.42	147,781	-0.31(-2.91%)
May 07, 2008	10.66	11.11	10.57	10.74	157,426	+0.01(+0.08%)
May 06, 2008	10.64	10.83	10.30	10.73	163,718	+0.21(+1.95%)
May 05, 2008	10.21	10.78	10.21	10.52	139,325	+0.59(+5.94%)
May 02, 2008	9.654	10.09	9.475	9.931	37,968	+0.46(+4.81%)
May 01, 2008	8.984	9.663	8.984	9.475	64,380	+0.50(+5.58%)
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%)

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.