NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	8.188	8.286	7.929	8.045	141,913	-0.17(-2.07%)
Jul 30, 2012	8.447	8.492	8.188	8.215	121,581	-0.19(-2.23%)
Jul 27, 2012	8.304	8.568	8.215	8.403	125,061	+0.20(+2.40%)
Jul 26, 2012	8.519	8.519	8.197	8.206	98,124	-0.12(-1.40%)
Jul 25, 2012	8.438	8.501	8.179	8.322	141,129	-0.01(-0.11%)
Jul 24, 2012	8.492	8.626	8.269	8.331	166,877	-0.16(-1.89%)
Jul 23, 2012	8.269	8.573	8.269	8.492	161,933	+0.12(+1.39%)
Jul 20, 2012	8.331	8.626	8.295	8.376	95,152	-0.06(-0.74%)
Jul 19, 2012	8.537	8.574	8.403	8.438	73,999	-0.08(-0.94%)
Jul 18, 2012	8.394	8.546	8.206	8.519	65,541	+0.09(+1.06%)
Jul 17, 2012	8.474	8.492	8.090	8.430	64,345	+0.03(+0.32%)
Jul 16, 2012	8.161	8.412	8.072	8.403	96,255	+0.24(+2.96%)
Jul 13, 2012	8.635	8.635	8.143	8.161	176,070	-0.43(-4.99%)
Jul 12, 2012	8.322	8.599	8.126	8.590	124,330	+0.19(+2.23%)
Jul 11, 2012	8.671	8.671	8.269	8.403	93,899	-0.26(-2.99%)
Jul 10, 2012	9.037	9.091	8.573	8.662	108,201	-0.24(-2.71%)
Jul 09, 2012	9.350	9.350	8.778	8.903	197,507	-0.51(-5.41%)
Jul 06, 2012	9.457	9.609	9.180	9.413	100,319	-0.24(-2.50%)
Jul 05, 2012	9.520	9.708	9.145	9.654	186,023	+0.13(+1.41%)
Jul 03, 2012	9.350	9.609	9.323	9.520	130,598	+0.21(+2.21%)
Jul 02, 2012	9.198	9.440	9.082	9.314	215,649	+0.19(+2.06%)
Jun 29, 2012	9.162	9.198	8.984	9.127	164,883	+0.19(+2.10%)
Jun 28, 2012	8.876	8.975	8.564	8.939	155,246	-0.08(-0.89%)
Jun 27, 2012	8.573	9.091	8.483	9.019	197,239	+0.45(+5.21%)
Jun 26, 2012	8.331	8.617	8.215	8.573	162,957	+0.30(+3.68%)
Jun 25, 2012	8.278	8.546	8.152	8.269	233,144	-0.10(-1.18%)
Jun 22, 2012	8.421	8.510	8.099	8.367	790,315	+0.00(+0.00%)
Jun 21, 2012	8.483	8.564	8.313	8.367	167,492	-0.13(-1.47%)
Jun 20, 2012	8.501	8.698	8.202	8.492	225,093	+0.01(+0.11%)
Jun 19, 2012	8.456	8.564	8.322	8.483	212,271	+0.12(+1.39%)
Jun 18, 2012	8.483	8.505	8.278	8.367	154,969	-0.20(-2.30%)
Jun 15, 2012	8.376	8.635	8.286	8.564	173,374	+0.19(+2.24%)
Jun 14, 2012	8.135	8.430	8.135	8.376	125,894	+0.21(+2.63%)
Jun 13, 2012	8.358	8.358	7.947	8.161	251,301	-0.18(-2.14%)
Jun 12, 2012	7.866	8.376	7.857	8.340	172,203	+0.51(+6.51%)
Jun 11, 2012	8.215	8.269	7.804	7.831	136,905	-0.28(-3.42%)
Jun 08, 2012	7.598	8.135	7.518	8.108	210,866	+0.46(+6.08%)
Jun 07, 2012	7.607	7.732	7.518	7.643	142,903	+0.11(+1.42%)
Jun 06, 2012	7.500	7.652	7.402	7.536	171,441	+0.13(+1.81%)
Jun 05, 2012	7.026	7.553	6.999	7.402	124,346	+0.34(+4.81%)
Jun 04, 2012	7.008	7.132	6.937	7.062	154,779	+0.07(+1.02%)
Jun 01, 2012	6.633	7.142	6.633	6.990	146,038	+0.09(+1.30%)
May 31, 2012	6.865	6.972	6.347	6.901	220,542	+0.04(+0.52%)
May 30, 2012	7.071	7.330	6.848	6.865	118,829	-0.35(-4.83%)
May 29, 2012	7.044	7.357	7.044	7.214	70,885	+0.22(+3.20%)
May 25, 2012	7.178	7.455	6.972	6.990	44,805	-0.19(-2.62%)
May 24, 2012	7.348	7.419	6.972	7.178	62,796	-0.15(-2.07%)
May 23, 2012	7.142	7.419	6.910	7.330	111,605	+0.15(+2.12%)
May 22, 2012	7.402	7.505	7.080	7.178	76,066	-0.24(-3.25%)
May 21, 2012	7.232	7.536	7.151	7.419	110,179	+0.23(+3.23%)
May 18, 2012	7.643	7.652	7.026	7.187	199,198	-0.45(-5.85%)
May 17, 2012	7.598	7.750	7.107	7.634	299,085	+0.04(+0.47%)
May 16, 2012	7.893	8.188	7.598	7.598	140,362	-0.27(-3.41%)
May 15, 2012	7.419	7.902	7.366	7.866	110,526	+0.43(+5.77%)
May 14, 2012	7.768	7.786	7.428	7.437	69,748	-0.41(-5.24%)
May 11, 2012	7.947	8.045	7.723	7.848	96,573	-0.22(-2.77%)
May 10, 2012	8.179	8.206	7.991	8.072	59,611	+0.01(+0.11%)
May 09, 2012	8.421	8.483	8.045	8.063	197,203	-0.56(-6.53%)
May 08, 2012	8.215	8.671	7.768	8.626	280,311	+0.27(+3.21%)
May 07, 2012	7.580	8.456	7.071	8.358	526,997	+1.70(+25.50%)
May 04, 2012	6.901	6.901	6.597	6.660	102,550	-0.30(-4.36%)
May 03, 2012	7.142	7.214	6.856	6.963	78,537	-0.20(-2.75%)
May 02, 2012	6.990	7.178	6.928	7.160	45,319	+0.08(+1.14%)

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.