NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.48	11.70	11.44	11.64	72,285	+0.18(+1.56%)
May 30, 2006	11.45	11.54	11.32	11.46	69,174	-0.02(-0.16%)
May 26, 2006	11.25	11.48	11.24	11.48	26,726	+0.29(+2.56%)
May 25, 2006	11.22	11.50	10.98	11.19	85,621	+0.09(+0.81%)
May 24, 2006	10.91	11.37	10.82	11.10	68,740	-0.20(-1.74%)
May 23, 2006	11.33	11.62	11.18	11.30	83,205	+0.05(+0.48%)
May 22, 2006	10.71	11.35	10.65	11.25	105,747	+0.46(+4.31%)
May 19, 2006	10.59	11.18	10.59	10.78	109,405	+0.13(+1.18%)
May 18, 2006	10.97	11.23	10.62	10.66	71,736	-0.29(-2.61%)
May 17, 2006	11.26	11.35	10.88	10.94	94,657	-0.38(-3.32%)
May 16, 2006	11.27	11.47	11.24	11.32	67,556	-0.04(-0.32%)
May 15, 2006	11.26	11.52	11.26	11.35	150,962	+0.06(+0.55%)
May 12, 2006	11.59	11.62	11.29	11.29	106,173	-0.32(-2.77%)
May 11, 2006	12.16	12.16	11.50	11.61	107,837	-0.48(-3.99%)
May 10, 2006	11.60	12.18	11.54	12.09	226,818	+0.47(+4.08%)
May 09, 2006	11.51	11.66	11.40	11.62	135,313	+0.04(+0.39%)
May 08, 2006	11.30	11.65	11.16	11.58	112,445	+0.33(+2.94%)
May 05, 2006	11.47	11.53	11.24	11.25	89,197	-0.15(-1.33%)
May 04, 2006	11.44	11.60	11.23	11.40	90,016	-0.04(-0.39%)
May 03, 2006	11.41	11.73	11.26	11.44	148,666	-0.13(-1.16%)
May 02, 2006	11.26	11.60	11.26	11.58	121,495	+0.32(+2.86%)
May 01, 2006	11.34	11.62	11.18	11.25	74,775	-0.14(-1.26%)
Apr 28, 2006	11.25	11.74	11.11	11.40	139,276	+0.06(+0.55%)
Apr 27, 2006	11.39	11.55	11.33	11.33	62,644	-0.19(-1.63%)
Apr 26, 2006	11.43	11.79	11.35	11.52	112,417	+0.13(+1.10%)
Apr 25, 2006	11.62	11.62	11.09	11.40	75,368	-0.21(-1.85%)
Apr 24, 2006	11.62	11.64	11.42	11.61	76,699	+0.00(+0.00%)
Apr 21, 2006	11.44	11.62	11.24	11.61	101,279	+0.15(+1.33%)
Apr 20, 2006	11.62	11.66	11.32	11.46	125,295	-0.16(-1.38%)
Apr 19, 2006	11.40	11.62	11.25	11.62	159,391	+0.23(+2.04%)
Apr 18, 2006	11.20	11.39	11.06	11.39	125,029	+0.25(+2.25%)
Apr 17, 2006	11.12	11.21	10.93	11.14	55,855	+0.07(+0.65%)
Apr 13, 2006	11.21	11.15	10.99	11.07	53,176	-0.14(-1.28%)
Apr 12, 2006	11.21	11.25	11.09	11.21	97,940	+0.00(+0.00%)
Apr 11, 2006	11.27	11.27	11.04	11.21	69,410	+0.00(+0.00%)
Apr 10, 2006	10.95	11.22	10.88	11.21	79,534	+0.24(+2.20%)
Apr 07, 2006	11.25	11.29	10.79	10.97	56,837	-0.21(-1.84%)
Apr 06, 2006	11.10	11.50	11.10	11.17	82,934	+0.00(+0.00%)
Apr 05, 2006	11.29	11.29	11.07	11.17	74,123	-0.06(-0.56%)
Apr 04, 2006	11.17	11.35	11.16	11.24	68,529	-0.05(-0.47%)
Apr 03, 2006	11.54	11.62	10.99	11.29	117,555	-0.25(-2.17%)
Mar 31, 2006	11.45	11.55	11.16	11.54	105,800	+0.21(+1.81%)
Mar 30, 2006	11.50	11.50	11.26	11.33	51,327	-0.10(-0.86%)
Mar 29, 2006	11.25	11.50	11.22	11.43	121,108	+0.21(+1.91%)
Mar 28, 2006	11.25	11.32	11.02	11.22	39,521	+0.00(+0.00%)
Mar 27, 2006	11.17	11.25	11.00	11.22	59,359	+0.04(+0.40%)
Mar 24, 2006	10.88	11.42	10.84	11.17	98,948	+0.34(+3.14%)
Mar 23, 2006	10.85	10.93	10.80	10.83	31,994	-0.04(-0.41%)
Mar 22, 2006	10.76	10.92	10.73	10.88	21,478	+0.14(+1.33%)
Mar 21, 2006	10.73	10.88	10.68	10.74	44,259	-0.02(-0.17%)
Mar 20, 2006	10.67	10.77	10.62	10.75	245,062	+0.03(+0.25%)
Mar 17, 2006	11.60	11.60	10.71	10.73	273,479	-0.82(-7.12%)
Mar 16, 2006	11.67	11.74	11.33	11.55	215,757	-0.12(-1.00%)
Mar 15, 2006	11.61	11.67	11.46	11.67	44,767	+0.11(+0.93%)
Mar 14, 2006	11.02	11.57	10.91	11.56	121,621	+0.49(+4.44%)
Mar 13, 2006	10.86	11.13	10.83	11.07	51,331	+0.21(+1.89%)
Mar 10, 2006	10.41	10.86	10.32	10.86	46,660	+0.45(+4.29%)
Mar 09, 2006	10.70	10.70	10.28	10.41	69,880	-0.34(-3.16%)
Mar 08, 2006	10.54	10.80	10.34	10.75	43,075	+0.29(+2.82%)
Mar 07, 2006	10.50	10.58	10.43	10.46	26,187	-0.04(-0.43%)
Mar 06, 2006	10.70	10.73	10.50	10.50	56,241	-0.21(-1.92%)
Mar 03, 2006	10.82	10.95	10.71	10.71	49,980	-0.20(-1.80%)
Mar 02, 2006	10.92	11.03	10.82	10.91	82,481	-0.04(-0.41%)

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.