NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.08	11.40	11.07	11.40	62,870	+0.19(+1.68%)
Aug 28, 2003	11.28	11.31	11.08	11.21	22,485	+0.10(+0.88%)
Aug 27, 2003	11.02	11.31	11.00	11.11	45,754	-0.14(-1.27%)
Aug 26, 2003	11.18	11.26	10.95	11.25	47,320	+0.01(+0.08%)
Aug 25, 2003	11.32	11.44	11.22	11.25	23,045	+0.04(+0.32%)
Aug 22, 2003	11.78	11.80	11.21	11.21	44,412	-0.55(-4.64%)
Aug 21, 2003	11.80	11.80	11.64	11.75	46,985	-0.01(-0.08%)
Aug 20, 2003	11.66	11.88	11.48	11.76	37,252	-0.04(-0.30%)
Aug 19, 2003	11.39	11.92	11.27	11.80	66,002	+0.45(+3.94%)
Aug 18, 2003	11.29	11.35	11.17	11.35	72,043	+0.11(+0.95%)
Aug 15, 2003	11.48	11.48	11.09	11.25	13,648	-0.06(-0.55%)
Aug 14, 2003	10.88	11.49	10.88	11.31	57,612	+0.45(+4.12%)
Aug 13, 2003	11.14	11.62	10.86	10.86	45,642	-0.20(-1.78%)
Aug 12, 2003	10.97	11.13	10.91	11.06	57,388	+0.04(+0.41%)
Aug 11, 2003	11.08	11.20	10.86	11.01	50,341	-0.12(-1.04%)
Aug 08, 2003	10.68	11.27	10.68	11.13	36,133	+0.31(+2.89%)
Aug 07, 2003	10.74	11.13	10.73	10.82	56,829	-0.06(-0.58%)
Aug 06, 2003	10.95	11.25	10.74	10.88	56,829	+0.26(+2.44%)
Aug 05, 2003	10.86	11.01	10.62	10.62	22,038	-0.31(-2.86%)
Aug 04, 2003	10.64	11.26	10.46	10.93	67,792	+0.39(+3.73%)
Aug 01, 2003	10.59	10.86	10.33	10.54	15,326	-0.05(-0.51%)
Jul 31, 2003	10.60	10.77	10.46	10.59	94,864	-0.18(-1.66%)
Jul 30, 2003	10.73	10.87	10.43	10.77	104,821	-0.04(-0.41%)
Jul 29, 2003	11.26	11.29	10.24	10.82	60,521	-0.42(-3.74%)
Jul 28, 2003	10.83	11.42	10.67	11.24	69,246	+0.59(+5.54%)
Jul 25, 2003	10.23	10.95	10.09	10.65	143,527	+0.27(+2.58%)
Jul 24, 2003	10.19	10.63	10.17	10.38	285,601	+0.21(+2.02%)
Jul 23, 2003	10.06	10.30	9.851	10.17	70,477	-0.02(-0.18%)
Jul 22, 2003	10.00	10.32	9.627	10.19	84,013	+0.25(+2.51%)
Jul 21, 2003	10.28	10.28	9.592	9.941	59,626	-0.37(-3.55%)
Jul 18, 2003	10.73	10.73	10.19	10.31	93,858	-0.13(-1.28%)
Jul 17, 2003	10.98	10.99	10.30	10.44	58,843	-0.41(-3.79%)
Jul 16, 2003	10.97	11.08	10.85	10.85	65,107	-0.01(-0.08%)
Jul 15, 2003	10.97	11.08	10.86	10.86	38,147	-0.04(-0.41%)
Jul 14, 2003	11.04	11.16	10.91	10.91	32,330	-0.09(-0.81%)
Jul 11, 2003	11.04	11.12	10.96	10.99	60,633	+0.05(+0.49%)
Jul 10, 2003	11.04	11.08	10.81	10.94	92,739	-0.02(-0.16%)
Jul 09, 2003	10.95	11.08	10.85	10.96	153,148	+0.05(+0.49%)
Jul 08, 2003	10.91	11.01	10.84	10.91	34,455	-0.04(-0.41%)
Jul 07, 2003	10.91	11.04	10.88	10.95	123,391	+0.04(+0.41%)
Jul 03, 2003	10.72	10.91	10.72	10.91	35,462	+0.08(+0.74%)
Jul 02, 2003	10.86	10.92	10.73	10.83	63,094	+0.13(+1.25%)
Jul 01, 2003	11.34	11.51	10.56	10.69	162,545	-0.63(-5.53%)
Jun 30, 2003	10.66	11.40	10.46	11.32	239,176	+0.77(+7.29%)
Jun 27, 2003	10.28	10.66	10.02	10.55	75,604	+0.24(+2.34%)
Jun 26, 2003	10.01	10.33	9.913	10.31	82,783	+0.25(+2.49%)
Jun 25, 2003	10.06	10.06	9.654	10.06	98,556	-0.02(-0.18%)
Jun 24, 2003	9.904	10.10	9.869	10.07	44,971	+0.13(+1.35%)
Jun 23, 2003	10.36	10.36	9.592	9.940	98,332	-0.43(-4.14%)
Jun 20, 2003	10.37	10.37	10.07	10.37	45,418	+0.09(+0.87%)
Jun 19, 2003	10.50	10.50	9.931	10.28	58,619	-0.23(-2.21%)
Jun 18, 2003	10.59	10.59	10.41	10.51	44,300	-0.04(-0.34%)
Jun 17, 2003	10.64	10.64	10.09	10.55	71,931	+0.09(+0.85%)
Jun 16, 2003	10.73	10.77	10.46	10.46	95,871	-0.27(-2.50%)
Jun 13, 2003	10.63	10.74	10.57	10.73	29,533	+0.08(+0.76%)
Jun 12, 2003	10.73	10.74	10.62	10.65	44,300	-0.08(-0.75%)
Jun 11, 2003	10.71	10.74	10.57	10.73	75,623	+0.08(+0.76%)
Jun 10, 2003	10.28	10.72	10.28	10.65	97,214	+0.23(+2.22%)
Jun 09, 2003	10.53	10.70	10.07	10.41	92,180	-0.17(-1.60%)
Jun 06, 2003	9.931	10.73	9.922	10.58	162,545	+0.60(+6.00%)
Jun 05, 2003	10.10	10.10	9.887	9.985	135,585	-0.11(-1.06%)
Jun 04, 2003	10.05	10.10	9.967	10.09	94,529	+0.10(+0.98%)
Jun 03, 2003	10.00	10.06	9.699	9.994	151,358	-0.01(-0.09%)

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.