NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.04	16.29	15.63	15.83	283,536	-0.30(-1.86%)
Jul 28, 2016	16.02	16.15	15.66	16.13	129,000	+0.00(+0.00%)
Jul 27, 2016	15.65	16.15	15.64	16.13	121,671	+0.48(+3.06%)
Jul 26, 2016	15.11	15.69	15.11	15.65	125,127	+0.47(+3.09%)
Jul 25, 2016	14.87	15.35	14.73	15.18	140,246	+0.24(+1.63%)
Jul 22, 2016	15.02	15.30	14.68	14.94	132,324	-0.07(-0.50%)
Jul 21, 2016	15.54	15.54	14.94	15.01	156,093	-0.54(-3.50%)
Jul 20, 2016	14.96	15.57	14.63	15.56	252,930	+0.61(+4.08%)
Jul 19, 2016	14.84	15.01	14.75	14.95	198,330	+0.03(+0.19%)
Jul 18, 2016	14.63	15.00	13.31	14.92	165,612	+0.23(+1.60%)
Jul 15, 2016	14.35	14.71	14.20	14.68	158,686	+0.45(+3.16%)
Jul 14, 2016	14.20	14.41	13.98	14.23	223,653	+0.20(+1.40%)
Jul 13, 2016	14.39	14.43	14.00	14.04	147,716	-0.27(-1.90%)
Jul 12, 2016	13.96	14.53	13.89	14.31	224,776	+0.58(+4.24%)
Jul 11, 2016	13.59	13.88	13.21	13.73	170,545	+0.16(+1.18%)
Jul 08, 2016	13.02	13.62	12.80	13.57	205,481	+0.77(+6.01%)
Jul 07, 2016	12.77	13.01	12.67	12.80	160,318	+0.11(+0.89%)
Jul 05, 2016	13.29	13.40	12.56	12.68	199,189	-0.60(-4.52%)
Jul 01, 2016	13.08	13.29	13.29	13.29	155,933	+0.16(+1.22%)
Jun 30, 2016	12.71	13.14	12.47	13.13	219,524	+0.41(+3.25%)
Jun 29, 2016	12.89	12.93	12.60	12.71	398,709	+0.01(+0.07%)
Jun 28, 2016	12.90	13.45	12.43	12.70	549,474	+0.18(+1.42%)
Jun 27, 2016	14.53	14.54	12.37	12.53	711,078	-1.88(-13.03%)
Jun 24, 2016	15.95	15.95	14.39	14.40	912,966	-2.60(-15.29%)
Jun 23, 2016	16.51	17.09	16.51	17.00	271,959	+0.69(+4.26%)
Jun 22, 2016	16.74	16.81	16.31	16.31	80,318	-0.44(-2.63%)
Jun 21, 2016	17.17	17.17	16.39	16.75	136,920	-0.42(-2.46%)
Jun 20, 2016	16.79	17.45	16.67	17.17	200,772	+0.63(+3.80%)
Jun 17, 2016	16.50	16.94	16.31	16.54	149,014	+0.08(+0.51%)
Jun 16, 2016	16.63	16.71	16.04	16.46	119,944	-0.34(-2.01%)
Jun 15, 2016	16.68	17.10	16.51	16.79	175,759	+0.25(+1.53%)
Jun 14, 2016	16.48	16.77	16.15	16.54	136,962	-0.08(-0.45%)
Jun 13, 2016	16.88	17.03	16.57	16.62	139,432	-0.35(-2.05%)
Jun 10, 2016	16.93	17.21	16.66	16.96	255,409	-0.16(-0.93%)
Jun 09, 2016	17.77	17.77	16.88	17.12	173,803	-0.85(-4.75%)
Jun 08, 2016	17.69	18.11	17.46	17.98	240,610	+0.37(+2.08%)
Jun 07, 2016	17.51	18.01	17.39	17.61	296,069	-0.01(-0.05%)
Jun 06, 2016	16.92	17.65	16.78	17.62	187,344	+0.82(+4.86%)
Jun 03, 2016	16.76	16.87	15.95	16.80	277,647	+0.03(+0.17%)
Jun 02, 2016	16.18	16.93	15.99	16.78	273,850	+0.46(+2.82%)
Jun 01, 2016	15.39	16.38	14.94	16.32	306,423	+0.75(+4.82%)
May 31, 2016	15.01	15.85	14.91	15.57	423,200	+0.57(+3.80%)
May 27, 2016	14.08	15.00	15.00	15.00	430,385	+0.93(+6.64%)
May 26, 2016	14.52	14.52	14.06	14.06	128,795	-0.38(-2.65%)
May 25, 2016	14.39	14.71	14.37	14.44	211,201	+0.12(+0.85%)
May 24, 2016	14.25	14.44	14.17	14.32	200,188	+0.08(+0.59%)
May 23, 2016	14.32	14.44	14.06	14.24	80,030	-0.14(-0.97%)
May 20, 2016	14.31	14.59	14.23	14.38	257,405	+0.11(+0.79%)
May 19, 2016	14.28	14.44	14.07	14.27	129,821	-0.20(-1.36%)
May 18, 2016	14.21	14.54	14.06	14.46	161,780	+0.14(+0.98%)
May 17, 2016	14.58	15.04	14.26	14.32	158,880	-0.29(-1.98%)
May 16, 2016	14.75	15.03	14.57	14.61	149,358	-0.07(-0.45%)
May 13, 2016	14.64	14.84	14.46	14.68	204,310	+0.00(+0.00%)
May 12, 2016	14.76	14.85	14.27	14.68	223,791	+0.00(+0.00%)
May 11, 2016	14.43	15.03	14.43	14.68	137,259	+0.21(+1.49%)
May 10, 2016	14.49	14.68	14.31	14.46	118,936	+0.10(+0.72%)
May 09, 2016	14.45	14.51	14.05	14.36	143,789	-0.15(-1.03%)
May 06, 2016	14.58	14.96	14.36	14.51	222,267	-0.09(-0.64%)
May 05, 2016	13.94	14.97	13.78	14.60	794,980	+1.07(+7.87%)
May 04, 2016	13.56	14.03	12.75	13.54	165,699	-0.14(-1.02%)
May 03, 2016	14.00	14.27	13.43	13.68	182,080	-0.50(-3.56%)

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.