NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.616	7.777	7.509	7.571	7,539,974	-0.19(-2.42%)
Jul 30, 2002	8.497	8.497	7.598	7.759	45,163	-0.63(-7.56%)
Jul 29, 2002	8.698	8.716	8.358	8.394	18,234	-0.08(-0.95%)
Jul 26, 2002	8.823	8.823	8.224	8.474	13,648	-0.33(-3.76%)
Jul 25, 2002	8.939	9.207	8.045	8.805	56,605	-0.13(-1.50%)
Jul 24, 2002	8.492	9.386	8.403	8.939	15,326	+0.29(+3.31%)
Jul 23, 2002	8.939	8.939	8.403	8.653	37,150	-0.29(-3.20%)
Jul 22, 2002	9.466	9.475	8.921	8.939	4,575,444	-0.49(-5.21%)
Jul 19, 2002	9.989	10.06	9.162	9.431	15,549	-0.76(-7.46%)
Jul 17, 2002	10.27	10.28	9.833	10.19	6,824	+0.18(+1.79%)
Jul 12, 2002	10.28	10.32	10.00	10.01	5,705	-0.19(-1.84%)
Jul 11, 2002	10.32	10.50	9.878	10.20	8,502	-0.21(-1.98%)
Jul 10, 2002	10.50	10.69	10.32	10.40	7,830	-0.32(-3.00%)
Jul 09, 2002	10.19	10.73	10.19	10.73	12,753	+0.48(+4.71%)
Jul 08, 2002	10.81	10.81	10.24	10.24	20,248	-0.56(-5.21%)
Jul 05, 2002	10.46	10.82	10.46	10.81	2,572	+0.35(+3.33%)
Jul 04, 2002	10.48	10.51	9.940	10.46	32,442	+0.00(+0.00%)
Jul 03, 2002	10.48	10.51	9.940	10.46	32,442	-0.26(-2.42%)
Jul 02, 2002	10.33	10.73	10.33	10.72	10,291	-0.41(-3.69%)
Jul 01, 2002	11.13	11.13	10.34	11.13	39,825	-0.31(-2.73%)
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%)

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.