NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	9.243	9.279	8.930	9.180	88,638	+0.12(+1.28%)
Aug 30, 2007	8.912	9.162	8.581	9.064	94,004	+0.47(+5.52%)
Aug 29, 2007	8.859	8.894	8.537	8.590	131,707	-0.18(-2.04%)
Aug 28, 2007	8.832	8.984	8.707	8.769	83,118	-0.29(-3.25%)
Aug 27, 2007	9.252	9.252	9.046	9.064	59,970	-0.24(-2.59%)
Aug 24, 2007	8.957	9.431	8.957	9.306	135,364	+0.34(+3.79%)
Aug 23, 2007	9.171	9.171	8.821	8.966	66,281	-0.11(-1.18%)
Aug 22, 2007	8.778	9.368	8.778	9.073	58,324	+0.34(+3.89%)
Aug 21, 2007	9.520	9.520	8.724	8.733	155,108	-0.75(-7.92%)
Aug 20, 2007	8.939	9.542	8.224	9.484	270,765	+1.40(+17.37%)
Aug 17, 2007	8.251	8.475	8.081	8.081	59,366	+0.03(+0.33%)
Aug 16, 2007	8.135	8.251	7.813	8.054	122,730	-0.04(-0.44%)
Aug 15, 2007	8.260	8.286	8.090	8.090	85,511	-0.15(-1.84%)
Aug 14, 2007	8.474	8.474	8.215	8.242	48,962	-0.15(-1.81%)
Aug 13, 2007	8.492	8.841	8.126	8.394	101,272	-0.04(-0.53%)
Aug 10, 2007	8.036	8.671	7.759	8.438	104,597	+0.39(+4.89%)
Aug 09, 2007	8.045	8.206	7.902	8.045	267,307	-0.13(-1.64%)
Aug 08, 2007	8.769	8.769	7.893	8.179	187,254	-0.39(-4.59%)
Aug 07, 2007	8.885	8.948	8.492	8.573	80,601	-0.34(-3.81%)
Aug 06, 2007	8.939	8.993	8.555	8.912	131,249	+0.04(+0.50%)
Aug 03, 2007	8.689	9.744	8.660	8.868	112,354	-0.46(-4.89%)
Aug 02, 2007	9.243	9.824	9.189	9.323	102,404	+0.19(+2.05%)
Aug 01, 2007	9.475	9.779	9.100	9.136	146,170	-0.34(-3.58%)
Jul 31, 2007	9.627	9.672	9.457	9.475	66,322	-0.16(-1.67%)
Jul 30, 2007	9.735	9.752	9.475	9.636	105,824	-0.11(-1.10%)
Jul 27, 2007	9.922	10.12	9.744	9.744	110,024	-0.21(-2.07%)
Jul 26, 2007	10.43	10.52	9.815	9.949	315,324	-0.74(-6.94%)
Jul 25, 2007	10.73	10.87	10.38	10.69	343,959	-0.49(-4.40%)
Jul 24, 2007	11.08	11.24	10.97	11.18	77,247	+0.09(+0.81%)
Jul 23, 2007	11.03	11.33	11.03	11.09	63,421	+0.09(+0.81%)
Jul 20, 2007	11.14	11.17	10.91	11.00	104,081	-0.16(-1.44%)
Jul 19, 2007	11.17	11.17	11.01	11.16	85,586	+0.09(+0.81%)
Jul 18, 2007	11.08	11.11	10.95	11.08	61,774	-0.04(-0.32%)
Jul 17, 2007	11.13	11.22	11.09	11.11	49,582	-0.02(-0.16%)
Jul 16, 2007	11.13	11.18	11.05	11.13	124,578	-0.05(-0.48%)
Jul 13, 2007	11.17	11.21	11.14	11.18	35,308	+0.02(+0.16%)
Jul 12, 2007	11.05	11.17	11.02	11.16	33,141	+0.13(+1.21%)
Jul 11, 2007	10.89	11.21	10.88	11.03	132,777	+0.19(+1.73%)
Jul 10, 2007	10.92	10.97	10.78	10.84	80,898	-0.12(-1.06%)
Jul 09, 2007	11.03	11.12	10.95	10.96	103,811	-0.09(-0.81%)
Jul 06, 2007	11.03	11.08	10.95	11.05	81,893	+0.00(+0.00%)
Jul 05, 2007	10.58	11.06	10.58	11.05	108,431	+0.46(+4.30%)
Jul 03, 2007	10.83	10.83	10.59	10.59	68,609	-0.37(-3.34%)
Jul 02, 2007	10.68	11.04	10.63	10.96	119,415	+0.41(+3.90%)
Jun 29, 2007	10.67	10.72	10.55	10.55	50,261	-0.04(-0.42%)
Jun 28, 2007	10.63	10.70	10.55	10.59	99,123	-0.07(-0.67%)
Jun 27, 2007	10.71	10.79	10.50	10.66	90,836	-0.04(-0.33%)
Jun 26, 2007	10.57	10.80	10.46	10.70	199,709	+0.15(+1.44%)
Jun 25, 2007	10.63	10.75	10.46	10.55	218,850	-0.06(-0.59%)
Jun 22, 2007	11.04	11.16	10.61	10.61	2,804,690	-0.41(-3.73%)
Jun 21, 2007	10.65	11.03	10.65	11.02	170,706	+0.26(+2.41%)
Jun 20, 2007	11.08	11.19	10.74	10.76	137,710	-0.25(-2.27%)
Jun 19, 2007	10.98	11.01	10.79	11.01	118,133	+0.01(+0.08%)
Jun 18, 2007	11.05	11.09	10.93	11.00	111,869	-0.05(-0.49%)
Jun 15, 2007	10.85	11.33	10.69	11.06	212,998	+0.46(+4.30%)
Jun 14, 2007	10.74	10.84	10.58	10.60	92,963	-0.13(-1.25%)
Jun 13, 2007	10.60	11.05	10.60	10.74	160,308	+0.21(+2.04%)
Jun 12, 2007	10.84	10.97	10.49	10.52	100,010	-0.40(-3.68%)
Jun 11, 2007	10.56	11.16	10.54	10.92	71,718	+0.38(+3.56%)
Jun 08, 2007	10.42	10.58	10.30	10.55	130,844	+0.13(+1.20%)
Jun 07, 2007	10.63	10.66	10.40	10.42	79,574	-0.21(-2.02%)
Jun 06, 2007	10.74	10.76	10.62	10.64	54,184	-0.18(-1.65%)
Jun 05, 2007	11.31	11.33	10.78	10.82	165,838	-0.51(-4.50%)
Jun 04, 2007	11.32	11.33	11.16	11.33	172,541	-0.01(-0.08%)

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.