NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.260	4.770	4.150	4.740	271,240	+0.44(+10.23%)
Jun 29, 2020	4.250	4.450	4.120	4.300	307,513	+0.16(+3.86%)
Jun 26, 2020	4.310	4.310	4.050	4.140	638,900	-0.23(-5.26%)
Jun 25, 2020	4.170	4.390	4.150	4.370	240,002	+0.15(+3.55%)
Jun 24, 2020	4.540	4.598	4.150	4.220	284,151	-0.40(-8.66%)
Jun 23, 2020	4.280	4.640	4.280	4.620	284,433	+0.35(+8.20%)
Jun 22, 2020	4.340	4.450	4.130	4.270	348,742	-0.10(-2.29%)
Jun 19, 2020	4.600	4.777	4.370	4.370	454,700	-0.19(-4.17%)
Jun 18, 2020	4.390	4.650	4.300	4.560	261,678	+0.08(+1.79%)
Jun 17, 2020	4.890	4.975	4.470	4.480	225,603	-0.40(-8.20%)
Jun 16, 2020	4.890	4.980	4.600	4.880	417,032	+0.32(+7.02%)
Jun 15, 2020	4.380	4.650	4.140	4.560	413,243	-0.03(-0.65%)
Jun 12, 2020	4.910	5.150	4.330	4.590	589,300	+0.16(+3.61%)
Jun 11, 2020	4.720	4.820	4.360	4.430	640,620	-0.91(-16.96%)
Jun 10, 2020	5.630	5.670	5.310	5.335	513,227	-0.40(-6.89%)
Jun 09, 2020	6.100	6.100	5.600	5.730	443,781	-0.49(-7.88%)
Jun 08, 2020	6.330	6.470	6.080	6.220	771,289	+0.32(+5.42%)
Jun 05, 2020	5.560	6.200	5.501	5.900	1,199,000	+0.66(+12.60%)
Jun 04, 2020	4.590	5.380	4.530	5.240	475,433	+0.64(+13.91%)
Jun 03, 2020	4.480	4.840	4.460	4.600	520,024	+0.19(+4.31%)
Jun 02, 2020	4.560	4.680	4.320	4.410	323,645	-0.10(-2.22%)
Jun 01, 2020	4.460	4.620	4.330	4.510	582,025	+0.04(+0.89%)
May 29, 2020	4.100	4.580	3.880	4.470	1,019,600	+0.33(+7.97%)
May 28, 2020	4.880	4.890	4.070	4.140	658,287	-0.66(-13.75%)
May 27, 2020	4.260	4.820	4.210	4.800	759,066	+0.60(+14.29%)
May 26, 2020	4.100	4.290	3.900	4.200	547,374	+0.19(+4.74%)
May 22, 2020	3.740	4.050	3.530	4.010	558,200	+0.30(+8.09%)
May 21, 2020	3.500	3.800	3.420	3.710	442,791	+0.20(+5.70%)
May 20, 2020	3.410	3.560	3.350	3.510	374,773	+0.16(+4.93%)
May 19, 2020	3.190	3.590	3.090	3.345	643,382	+0.18(+5.52%)
May 18, 2020	3.170	3.400	3.080	3.170	742,362	+0.15(+5.14%)
May 15, 2020	3.090	3.090	2.890	3.015	633,100	-0.04(-1.47%)
May 14, 2020	2.810	3.170	2.700	3.060	864,717	+0.28(+10.07%)
May 13, 2020	2.620	2.795	2.380	2.780	948,047	+0.12(+4.51%)
May 12, 2020	2.690	2.740	2.500	2.660	674,704	-0.02(-0.75%)
May 11, 2020	2.750	2.800	2.460	2.680	701,459	-0.07(-2.55%)
May 08, 2020	2.990	3.140	2.730	2.750	728,800	+0.02(+0.73%)
May 07, 2020	2.700	2.790	2.680	2.730	477,062	+0.08(+3.02%)
May 06, 2020	2.870	2.910	2.561	2.650	607,673	-0.11(-3.99%)
May 05, 2020	2.980	3.340	2.720	2.760	739,682	+0.11(+4.15%)
May 04, 2020	2.900	3.030	2.580	2.650	538,363	-0.36(-11.96%)
May 01, 2020	3.320	3.378	2.920	3.010	583,600	-0.44(-12.75%)
Apr 30, 2020	3.920	3.920	3.400	3.450	945,084	-0.46(-11.76%)
Apr 29, 2020	3.270	3.990	3.160	3.910	935,451	+0.80(+25.72%)
Apr 28, 2020	3.290	3.680	2.910	3.110	1,129,985	+0.02(+0.65%)
Apr 27, 2020	2.440	3.230	2.370	3.090	1,750,037	+0.67(+27.69%)
Apr 24, 2020	2.510	2.520	2.300	2.420	483,100	-0.04(-1.63%)
Apr 23, 2020	2.360	2.520	2.300	2.460	417,362	+0.13(+5.58%)
Apr 22, 2020	2.410	2.640	2.270	2.330	604,396	-0.04(-1.69%)
Apr 21, 2020	2.330	2.400	2.200	2.370	528,051	-0.04(-1.66%)
Apr 20, 2020	2.600	2.660	2.360	2.410	672,091	-0.19(-7.31%)
Apr 17, 2020	2.470	3.080	2.430	2.600	2,985,800	+0.33(+14.54%)
Apr 16, 2020	2.590	2.600	2.230	2.270	935,530	-0.35(-13.36%)
Apr 15, 2020	2.620	2.700	2.280	2.620	874,232	-0.16(-5.76%)
Apr 14, 2020	3.120	3.490	2.440	2.780	4,356,046	-0.34(-10.90%)
Apr 13, 2020	1.810	3.250	1.790	3.120	9,243,689	+1.48(+90.24%)
Apr 09, 2020	1.610	1.740	1.490	1.640	1,836,400	+0.11(+7.19%)
Apr 08, 2020	1.600	1.630	1.480	1.530	961,610	-0.03(-1.92%)
Apr 07, 2020	1.650	1.840	1.520	1.560	719,569	+0.03(+1.96%)
Apr 06, 2020	1.500	1.690	1.480	1.530	689,284	+0.10(+6.99%)
Apr 03, 2020	1.490	1.520	1.345	1.430	465,300	-0.06(-4.03%)
Apr 02, 2020	1.630	1.750	1.440	1.490	506,601	-0.05(-3.25%)

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.