NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	10.45	11.51	10.07	11.44	78,420	+0.58(+5.35%)
Jun 27, 2002	10.25	10.86	9.162	10.86	44,300	+0.61(+5.93%)
Jun 26, 2002	9.208	10.28	9.208	10.25	19,800	+0.60(+6.20%)
Jun 25, 2002	9.547	9.744	9.217	9.654	8,166	+0.54(+5.88%)
Jun 21, 2002	9.073	9.171	8.269	9.118	32,218	+0.02(+0.20%)
Jun 20, 2002	8.591	9.127	8.591	9.100	9,173	+0.14(+1.60%)
Jun 19, 2002	8.457	8.993	8.143	8.957	16,556	-0.07(-0.79%)
Jun 18, 2002	8.662	9.028	8.233	9.028	4,139	+0.38(+4.34%)
Jun 17, 2002	8.528	9.118	8.224	8.653	9,508	-0.24(-2.71%)
Jun 14, 2002	8.537	8.930	8.403	8.894	12,864	+0.00(+0.00%)
Jun 12, 2002	9.243	9.243	8.716	8.894	10,068	-0.18(-1.97%)
Jun 11, 2002	9.207	9.207	8.716	9.073	14,542	+0.13(+1.50%)
Jun 10, 2002	8.966	9.270	8.939	8.939	6,712	-0.26(-2.82%)
Jun 07, 2002	9.131	9.288	8.912	9.198	9,844	-0.10(-1.06%)
Jun 06, 2002	9.252	9.404	9.037	9.296	14,431	+0.02(+0.19%)
Jun 05, 2002	9.806	9.806	9.162	9.279	46,761	-0.19(-1.98%)
May 31, 2002	9.395	9.618	9.395	9.466	16,332	-0.32(-3.29%)
May 28, 2002	9.529	9.788	9.404	9.788	11,522	+0.04(+0.46%)
May 27, 2002	10.01	10.01	9.538	9.744	6,712	+0.00(+0.00%)
May 24, 2002	10.01	10.01	9.538	9.744	6,712	-0.24(-2.42%)
May 23, 2002	9.565	9.985	9.520	9.985	7,047	+0.18(+1.82%)
May 22, 2002	9.654	9.806	9.431	9.806	8,613	+0.30(+3.20%)
May 21, 2002	9.851	9.851	9.386	9.502	7,383	-0.41(-4.16%)
May 20, 2002	9.896	10.06	9.797	9.914	12,305	+0.02(+0.20%)
May 17, 2002	9.676	9.895	9.485	9.895	11,298	+0.13(+1.36%)
May 16, 2002	9.476	9.806	9.475	9.761	3,132	+0.02(+0.18%)
May 15, 2002	9.699	9.806	9.386	9.744	34,008	-0.08(-0.81%)
May 14, 2002	9.788	9.833	9.575	9.823	22,038	-0.01(-0.10%)
May 13, 2002	9.609	9.833	9.565	9.833	26,177	+0.22(+2.33%)
May 10, 2002	9.609	9.690	9.609	9.609	5,593	+0.02(+0.18%)
May 09, 2002	9.824	9.824	9.592	9.592	4,362	-0.20(-2.00%)
May 08, 2002	9.931	9.958	9.636	9.788	9,620	-0.04(-0.45%)
May 07, 2002	9.896	10.03	9.833	9.833	25,282	-0.07(-0.72%)
May 06, 2002	9.843	10.05	9.842	9.904	2,684	-0.06(-0.63%)
May 03, 2002	10.07	10.10	9.744	9.967	140,619	-0.10(-0.98%)
May 02, 2002	10.00	10.10	9.833	10.07	68,911	+0.06(+0.62%)
May 01, 2002	9.851	10.00	9.574	10.00	9,397	-0.01(-0.09%)
Apr 30, 2002	9.833	10.03	9.833	10.01	22,038	+0.00(+0.00%)
Apr 29, 2002	9.520	10.01	9.520	10.01	15,102	+0.20(+2.09%)
Apr 26, 2002	10.00	10.00	9.592	9.807	2,349	+0.17(+1.78%)
Apr 25, 2002	9.833	9.833	9.493	9.635	5,817	-0.18(-1.83%)
Apr 24, 2002	9.676	10.00	9.457	9.815	6,935	-0.02(-0.18%)
Apr 23, 2002	9.386	9.922	9.386	9.833	1,566	-0.04(-0.36%)
Apr 22, 2002	9.878	9.940	9.154	9.869	12,641	+0.15(+1.55%)
Apr 19, 2002	9.699	9.833	9.654	9.718	13,536	-0.03(-0.27%)
Apr 18, 2002	9.878	9.967	9.672	9.744	4,251	-0.09(-0.91%)
Apr 17, 2002	9.815	9.878	9.654	9.833	22,821	+0.00(+0.00%)
Apr 16, 2002	9.565	9.833	9.386	9.833	34,343	+0.27(+2.80%)
Apr 15, 2002	9.547	9.565	9.341	9.565	114,218	+0.07(+0.75%)
Apr 12, 2002	9.422	9.565	9.413	9.493	43,740	+0.06(+0.66%)
Apr 11, 2002	9.422	9.583	9.252	9.431	94,081	+0.09(+0.97%)
Apr 10, 2002	9.422	9.431	9.297	9.340	17,451	-0.07(-0.77%)
Apr 09, 2002	9.444	9.444	9.341	9.413	25,729	-0.19(-1.96%)
Apr 08, 2002	9.368	9.601	9.368	9.601	783	+0.18(+1.90%)
Apr 05, 2002	9.592	9.609	9.413	9.422	14,542	-0.19(-1.95%)
Apr 04, 2002	9.609	9.645	9.565	9.609	30,987	+0.20(+2.09%)
Apr 03, 2002	9.735	9.735	9.413	9.413	18,905	-0.24(-2.50%)
Apr 02, 2002	9.654	9.744	9.654	9.654	33,560	-0.03(-0.28%)

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.