NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.50	21.55	20.59	20.78	128,506	-0.61(-2.83%)
May 30, 2018	21.44	21.82	21.24	21.39	92,780	+0.05(+0.22%)
May 29, 2018	20.96	21.77	20.91	21.34	114,276	+0.19(+0.91%)
May 25, 2018		21.15	21.15	21.15	0	-1.10(-4.96%)
May 24, 2018	21.72	22.49	21.72	22.25	218,326	+0.34(+1.53%)
May 23, 2018	21.39	21.96	21.25	21.91	456,808	+0.48(+2.24%)
May 22, 2018	21.82	21.87	21.39	21.44	167,714	-0.29(-1.32%)
May 21, 2018	21.87	22.63	21.63	21.72	158,123	+0.00(+0.00%)
May 18, 2018	21.87	22.06	21.68	21.72	142,169	-0.05(-0.22%)
May 17, 2018	21.91	21.97	21.72	21.77	139,351	-0.14(-0.66%)
May 16, 2018	21.87	22.06	21.68	21.91	116,427	+0.14(+0.66%)
May 15, 2018	21.48	21.96	21.39	21.77	96,166	+0.29(+1.34%)
May 14, 2018	21.48	21.68	21.24	21.48	111,698	+0.10(+0.45%)
May 11, 2018	20.96	21.68	20.96	21.39	124,738	+0.48(+2.29%)
May 10, 2018	20.52	21.00	20.00	20.91	240,720	+0.14(+0.69%)
May 09, 2018	20.67	20.86	20.40	20.76	117,410	+0.14(+0.70%)
May 08, 2018	20.52	20.96	20.19	20.62	91,004	+0.10(+0.47%)
May 07, 2018	20.14	20.81	20.14	20.52	80,369	+0.53(+2.64%)
May 04, 2018	19.37	20.04	19.28	20.00	284,628	+0.53(+2.71%)
May 03, 2018	19.80	19.90	19.28	19.47	96,227	-0.48(-2.40%)
May 02, 2018	19.37	20.31	19.37	19.95	84,073	+0.62(+3.23%)
May 01, 2018	19.52	19.52	18.85	19.33	126,187	-0.14(-0.74%)
Apr 30, 2018	19.85	20.14	19.37	19.47	145,426	-0.29(-1.46%)
Apr 27, 2018	19.85	19.95	19.61	19.76	158,258	-0.05(-0.24%)
Apr 26, 2018	20.19	20.19	19.61	19.80	105,613	-0.29(-1.43%)
Apr 25, 2018	20.24	20.33	19.61	20.09	149,832	-0.10(-0.48%)
Apr 24, 2018	20.96	21.05	20.07	20.19	242,743	-0.72(-3.44%)
Apr 23, 2018	21.34	21.63	20.72	20.91	119,098	-0.43(-2.02%)
Apr 20, 2018	21.53	21.68	21.32	21.34	120,377	-0.24(-1.11%)
Apr 19, 2018	21.53	21.87	21.39	21.58	135,940	+0.05(+0.22%)
Apr 18, 2018	21.48	21.87	21.39	21.53	160,605	+0.05(+0.22%)
Apr 17, 2018	21.39	21.72	21.39	21.48	126,548	+0.10(+0.45%)
Apr 16, 2018	21.10	21.48	20.72	21.39	182,455	+0.29(+1.36%)
Apr 13, 2018	21.20	21.44	21.00	21.10	101,138	+0.00(+0.00%)
Apr 12, 2018	21.15	21.29	21.03	21.10	205,905	-0.05(-0.23%)
Apr 11, 2018	20.96	21.34	20.67	21.15	174,030	+0.10(+0.46%)
Apr 10, 2018	21.24	21.24	20.98	21.05	232,907	+0.14(+0.69%)
Apr 09, 2018	21.82	21.82	20.67	20.91	186,020	-0.67(-3.11%)
Apr 06, 2018	21.82	22.14	20.52	21.58	275,072	-0.53(-2.39%)
Apr 05, 2018	22.87	23.62	22.06	22.11	171,230	-0.58(-2.54%)
Apr 04, 2018	22.73	23.09	22.54	22.68	295,322	-0.38(-1.66%)
Apr 03, 2018	22.68	24.22	22.63	23.07	474,836	+0.96(+4.34%)
Apr 02, 2018	22.92	23.21	21.53	22.11	206,146	-0.91(-3.96%)
Mar 29, 2018		23.02	23.02	23.02	0	+0.38(+1.69%)
Mar 28, 2018	22.01	22.78	21.78	22.63	153,282	+0.67(+3.06%)
Mar 27, 2018	22.15	22.54	21.84	21.96	106,647	-0.10(-0.43%)
Mar 26, 2018	22.11	23.02	21.63	22.06	140,780	+0.29(+1.32%)
Mar 23, 2018	22.83	22.87	21.77	21.77	136,219	-1.01(-4.42%)
Mar 22, 2018	23.35	23.55	22.73	22.78	111,126	-0.77(-3.26%)
Mar 21, 2018	23.21	23.69	23.11	23.55	61,006	+0.29(+1.24%)
Mar 20, 2018	23.88	23.93	23.21	23.26	68,365	-0.53(-2.22%)
Mar 19, 2018	23.98	24.07	23.35	23.79	62,348	-0.34(-1.39%)
Mar 16, 2018	23.93	24.50	23.79	24.12	146,196	+0.14(+0.60%)
Mar 15, 2018	23.64	23.98	23.35	23.98	249,457	+0.43(+1.83%)
Mar 14, 2018	23.83	23.83	23.45	23.55	113,143	-0.19(-0.81%)
Mar 13, 2018	23.50	23.98	23.21	23.74	99,297	+0.34(+1.43%)
Mar 12, 2018	23.98	23.98	23.26	23.40	172,527	-0.70(-2.89%)
Mar 09, 2018	23.93	24.17	23.02	24.10	423,740	+0.26(+1.11%)
Mar 08, 2018	24.26	24.31	22.06	23.83	359,492	-1.68(-6.58%)
Mar 07, 2018	23.83	25.66	23.83	25.51	153,724	+1.44(+5.98%)
Mar 06, 2018	23.69	24.36	23.55	24.07	92,795	+0.53(+2.24%)
Mar 05, 2018	22.83	23.69	22.63	23.55	91,401	+0.58(+2.51%)
Mar 02, 2018	22.68	23.33	22.25	22.97	100,225	+0.14(+0.63%)

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.