NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.188	8.313	8.179	8.278	37,933	+0.00(+0.00%)
May 30, 2013	8.367	8.367	8.260	8.278	74,974	-0.06(-0.75%)
May 29, 2013	8.304	8.349	8.260	8.340	98,141	-0.05(-0.64%)
May 28, 2013	8.465	8.599	8.251	8.394	94,061	+0.10(+1.19%)
May 24, 2013	8.278	8.340	8.202	8.295	0	-0.02(-0.22%)
May 23, 2013	8.286	8.380	8.170	8.313	0	-0.04(-0.43%)
May 22, 2013	8.590	8.635	8.206	8.349	65,340	-0.23(-2.71%)
May 21, 2013	8.707	8.769	8.564	8.581	0	-0.15(-1.74%)
May 20, 2013	8.742	8.930	8.626	8.733	0	-0.02(-0.20%)
May 17, 2013	8.224	8.751	8.135	8.751	0	+0.55(+6.64%)
May 16, 2013	8.170	8.295	8.091	8.206	26,392	-0.02(-0.22%)
May 15, 2013	8.206	8.269	7.437	8.224	0	+0.05(+0.66%)
May 13, 2013	8.304	8.438	8.135	8.170	0	-0.18(-2.14%)
May 10, 2013	8.108	8.430	8.090	8.349	0	+0.30(+3.78%)
May 09, 2013	8.045	8.081	8.036	8.045	0	+0.01(+0.11%)
May 08, 2013	8.090	8.135	7.965	8.036	0	-0.13(-1.53%)
May 07, 2013	8.403	8.403	7.911	8.161	0	-0.42(-4.90%)
May 06, 2013	8.331	8.680	8.090	8.581	0	+0.29(+3.56%)
May 03, 2013	8.197	8.376	8.054	8.286	0	+0.23(+2.89%)
May 02, 2013	8.063	8.120	7.991	8.054	0	+0.05(+0.67%)
May 01, 2013	8.063	8.223	7.884	8.000	0	-0.05(-0.67%)
Apr 30, 2013	7.956	8.099	7.857	8.054	0	+0.13(+1.69%)
Apr 29, 2013	7.714	8.018	7.679	7.920	36,407	+0.28(+3.63%)
Apr 26, 2013	7.831	7.831	7.625	7.643	33,916	-0.21(-2.62%)
Apr 25, 2013	8.063	8.072	7.813	7.848	0	-0.21(-2.55%)
Apr 24, 2013	7.813	8.108	7.813	8.054	50,583	+0.26(+3.33%)
Apr 23, 2013	7.652	7.831	7.652	7.795	29,945	+0.23(+3.07%)
Apr 22, 2013	7.732	7.902	7.482	7.562	42,797	-0.17(-2.20%)
Apr 19, 2013	7.688	7.831	7.627	7.732	31,572	+0.04(+0.58%)
Apr 18, 2013	7.813	7.911	7.598	7.688	48,703	-0.08(-1.04%)
Apr 17, 2013	7.983	8.134	7.696	7.768	67,582	-0.32(-3.98%)
Apr 16, 2013	7.857	8.152	7.857	8.090	42,082	+0.33(+4.26%)
Apr 15, 2013	8.206	8.260	7.652	7.759	64,896	-0.46(-5.55%)
Apr 12, 2013	7.983	8.269	7.956	8.215	25,304	+0.16(+2.00%)
Apr 11, 2013	8.018	8.135	8.018	8.054	22,306	+0.00(+0.00%)
Apr 10, 2013	7.902	8.143	7.902	8.054	59,489	+0.19(+2.39%)
Apr 09, 2013	7.929	7.974	7.840	7.866	30,221	-0.07(-0.90%)
Apr 08, 2013	7.840	8.072	7.813	7.938	46,188	+0.05(+0.68%)
Apr 05, 2013	7.705	8.099	7.677	7.884	39,305	-0.02(-0.23%)
Apr 04, 2013	7.911	7.911	7.741	7.902	42,946	+0.00(+0.00%)
Apr 03, 2013	8.072	8.121	7.786	7.902	91,181	-0.14(-1.78%)
Apr 02, 2013	8.349	8.385	8.000	8.045	58,827	-0.22(-2.70%)
Apr 01, 2013	8.465	8.519	7.920	8.269	71,320	-0.19(-2.22%)
Mar 28, 2013	8.689	8.689	8.447	8.456	50,195	-0.21(-2.37%)
Mar 27, 2013	8.751	8.850	8.612	8.662	33,332	-0.19(-2.12%)
Mar 26, 2013	8.939	8.939	8.760	8.850	43,032	-0.06(-0.70%)
Mar 25, 2013	8.868	8.912	8.796	8.912	25,724	+0.00(+0.00%)
Mar 22, 2013	8.850	8.912	8.742	8.912	32,516	+0.08(+0.91%)
Mar 21, 2013	8.814	8.930	8.581	8.832	27,491	-0.04(-0.50%)
Mar 20, 2013	8.939	9.019	8.833	8.876	169,969	+0.02(+0.20%)
Mar 19, 2013	8.966	9.019	8.805	8.859	61,018	-0.11(-1.20%)
Mar 18, 2013	8.564	9.002	8.345	8.966	104,457	+0.37(+4.26%)
Mar 15, 2013	8.626	8.698	8.568	8.599	130,887	-0.12(-1.33%)
Mar 14, 2013	8.349	8.769	8.340	8.716	148,103	+0.41(+4.90%)
Mar 13, 2013	8.322	8.394	8.143	8.309	119,151	-0.01(-0.16%)
Mar 12, 2013	8.251	8.492	8.188	8.322	55,381	+0.04(+0.43%)
Mar 11, 2013	8.304	8.625	7.924	8.286	115,386	-0.09(-1.07%)
Mar 08, 2013	8.286	8.474	8.108	8.376	40,061	+0.18(+2.18%)
Mar 07, 2013	8.108	8.269	8.045	8.197	15,086	+0.09(+1.10%)
Mar 06, 2013	8.063	8.203	7.840	8.108	29,517	+0.05(+0.67%)
Mar 05, 2013	7.938	8.090	7.893	8.054	76,162	+0.12(+1.46%)
Mar 04, 2013	7.902	8.009	7.759	7.938	37,832	+0.03(+0.34%)

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.