NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.38	10.74	10.06	10.53	106,382	-0.04(-0.34%)
Jul 28, 2011	10.39	10.92	10.32	10.57	127,042	+0.20(+1.90%)
Jul 27, 2011	10.95	11.00	10.28	10.37	226,022	-0.70(-6.30%)
Jul 26, 2011	11.46	11.46	11.05	11.07	149,326	-0.36(-3.13%)
Jul 25, 2011	11.49	11.69	11.29	11.42	90,139	-0.28(-2.37%)
Jul 22, 2011	11.74	11.90	11.58	11.70	54,885	-0.03(-0.23%)
Jul 21, 2011	11.76	11.92	11.66	11.73	94,536	+0.08(+0.69%)
Jul 20, 2011	12.05	12.05	11.44	11.65	149,038	-0.36(-2.98%)
Jul 19, 2011	11.50	12.01	11.41	12.01	214,254	+0.72(+6.33%)
Jul 18, 2011	12.00	12.00	11.24	11.29	343,444	-0.78(-6.44%)
Jul 15, 2011	12.17	12.20	11.83	12.07	122,824	+0.01(+0.07%)
Jul 14, 2011	12.91	13.09	12.03	12.06	185,538	-0.84(-6.51%)
Jul 13, 2011	12.98	13.19	12.77	12.90	122,771	+0.04(+0.35%)
Jul 12, 2011	13.21	13.40	12.85	12.85	138,930	-0.48(-3.62%)
Jul 11, 2011	13.98	13.98	13.25	13.34	214,006	-0.82(-5.81%)
Jul 08, 2011	14.12	14.37	13.50	14.16	169,416	-0.14(-1.00%)
Jul 07, 2011	14.35	14.51	14.18	14.30	114,909	+0.19(+1.33%)
Jul 06, 2011	14.46	14.46	13.61	14.11	126,712	-0.33(-2.29%)
Jul 05, 2011	14.18	14.57	13.74	14.45	172,733	+0.22(+1.57%)
Jul 01, 2011	13.43	14.29	13.21	14.22	176,344	+0.85(+6.35%)
Jun 30, 2011	13.34	13.77	13.21	13.37	139,233	+0.13(+0.95%)
Jun 29, 2011	13.03	13.34	13.03	13.25	196,494	+0.29(+2.28%)
Jun 28, 2011	12.34	12.95	12.27	12.95	212,523	+0.72(+5.92%)
Jun 27, 2011	11.35	12.31	11.18	12.23	265,011	+0.95(+8.40%)
Jun 24, 2011	11.71	11.85	11.16	11.28	3,047,494	-0.36(-3.07%)
Jun 23, 2011	11.77	11.81	11.32	11.64	204,300	-0.29(-2.47%)
Jun 22, 2011	12.13	12.47	11.92	11.93	118,924	-0.21(-1.77%)
Jun 21, 2011	11.62	12.17	11.58	12.15	115,258	+0.62(+5.35%)
Jun 20, 2011	11.31	11.55	11.18	11.53	118,499	+0.03(+0.23%)
Jun 17, 2011	11.81	11.97	11.47	11.50	77,125	-0.15(-1.30%)
Jun 16, 2011	11.71	11.82	11.27	11.66	100,826	-0.03(-0.23%)
Jun 15, 2011	11.76	11.96	11.51	11.68	258,898	-0.25(-2.10%)
Jun 14, 2011	11.89	11.96	11.63	11.93	170,178	+0.13(+1.06%)
Jun 13, 2011	11.67	12.09	11.39	11.81	255,935	+0.15(+1.30%)
Jun 10, 2011	11.74	11.84	11.21	11.66	244,120	-0.05(-0.46%)
Jun 09, 2011	11.51	11.95	11.45	11.71	167,052	+0.27(+2.34%)
Jun 08, 2011	11.35	11.67	11.20	11.44	206,060	+0.04(+0.39%)
Jun 07, 2011	11.38	11.75	11.34	11.40	115,748	+0.07(+0.63%)
Jun 06, 2011	11.59	11.83	11.30	11.33	219,273	-0.35(-2.99%)
Jun 03, 2011	11.47	11.82	11.25	11.67	149,425	-0.59(-4.81%)
May 24, 2011	12.59	12.62	12.13	12.26	219,259	-0.25(-2.00%)
May 23, 2011	13.19	13.19	12.50	12.51	312,893	-0.92(-6.85%)
May 20, 2011	14.03	14.17	13.41	13.44	97,646	-0.65(-4.63%)
May 19, 2011	13.85	14.20	13.71	14.09	136,498	+0.42(+3.11%)
May 18, 2011	14.11	14.11	13.19	13.66	279,415	-0.45(-3.20%)
May 17, 2011	13.99	14.25	13.93	14.11	106,143	-0.03(-0.19%)
May 16, 2011	14.72	14.98	14.09	14.14	171,118	-0.65(-4.41%)
May 13, 2011	15.48	15.48	14.70	14.79	176,804	-0.62(-4.00%)
May 12, 2011	15.34	15.54	14.53	15.41	223,301	-0.12(-0.78%)
May 11, 2011	15.87	15.87	15.20	15.53	121,731	-0.50(-3.10%)
May 10, 2011	15.29	16.20	14.88	16.03	243,304	+0.10(+0.62%)
May 09, 2011	15.94	16.47	15.80	15.93	195,796	+0.05(+0.34%)
May 06, 2011	16.04	16.09	15.73	15.88	153,139	+0.09(+0.57%)
May 05, 2011	16.09	16.11	15.46	15.79	298,069	-0.55(-3.39%)
May 04, 2011	16.79	16.93	16.29	16.34	280,058	-0.49(-2.92%)
May 03, 2011	16.84	17.33	16.66	16.83	312,726	-0.16(-0.95%)

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.