NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.04	10.57	9.990	10.26	169,917	+0.22(+2.15%)
Jun 27, 2013	9.603	10.04	9.576	10.04	0	+0.53(+5.58%)
Jun 26, 2013	9.433	9.585	9.371	9.514	0	+0.15(+1.63%)
Jun 25, 2013	9.280	9.460	9.127	9.361	0	+0.20(+2.16%)
Jun 24, 2013	9.055	9.253	9.046	9.163	0	+0.04(+0.49%)
Jun 21, 2013	9.163	9.289	8.992	9.118	188,243	+0.01(+0.10%)
Jun 20, 2013	9.136	9.225	9.037	9.109	0	-0.14(-1.55%)
Jun 19, 2013	9.422	9.591	9.252	9.252	0	-0.20(-2.08%)
Jun 18, 2013	9.431	9.574	9.306	9.449	0	+0.06(+0.67%)
Jun 17, 2013	8.751	9.422	8.751	9.386	0	+0.79(+9.15%)
Jun 14, 2013	8.671	8.742	8.440	8.599	0	-0.08(-0.93%)
Jun 13, 2013	8.546	8.823	8.456	8.680	109,938	+0.15(+1.78%)
Jun 12, 2013	8.608	8.608	8.465	8.528	62,592	+0.03(+0.32%)
Jun 11, 2013	8.358	8.712	8.340	8.501	104,588	+0.05(+0.63%)
Jun 10, 2013	8.483	8.483	8.367	8.447	0	+0.00(+0.00%)
Jun 07, 2013	8.456	8.483	8.376	8.447	0	+0.12(+1.39%)
Jun 06, 2013	8.215	8.354	8.188	8.331	30,605	+0.14(+1.75%)
Jun 05, 2013	8.295	8.295	8.045	8.188	0	-0.12(-1.40%)
Jun 04, 2013	8.403	8.492	8.251	8.304	0	-0.10(-1.17%)
Jun 03, 2013	8.331	8.447	8.233	8.403	106,765	+0.13(+1.51%)
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%)

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.