NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.210	2.210	2.120	2.140	66,005	-0.04(-1.83%)
Aug 30, 2022	2.220	2.270	2.150	2.180	112,121	-0.06(-2.68%)
Aug 29, 2022	2.250	2.310	2.230	2.240	106,258	-0.04(-1.75%)
Aug 26, 2022	2.340	2.390	2.260	2.280	99,334	-0.06(-2.56%)
Aug 25, 2022	2.330	2.440	2.320	2.340	127,035	+0.01(+0.43%)
Aug 24, 2022	2.330	2.390	2.300	2.330	80,012	+0.01(+0.43%)
Aug 23, 2022	2.350	2.400	2.290	2.320	89,144	-0.01(-0.43%)
Aug 22, 2022	2.460	2.520	2.280	2.330	154,570	-0.21(-8.27%)
Aug 19, 2022	2.540	2.634	2.510	2.540	133,475	-0.02(-0.78%)
Aug 18, 2022	2.580	2.770	2.540	2.560	291,996	+0.02(+0.79%)
Aug 17, 2022	2.360	2.650	2.285	2.540	570,896	+0.19(+8.09%)
Aug 16, 2022	2.360	2.390	2.320	2.350	88,803	+0.00(+0.00%)
Aug 15, 2022	2.300	2.380	2.250	2.350	85,175	+0.07(+3.07%)
Aug 12, 2022	2.360	2.400	2.230	2.280	288,341	-0.08(-3.39%)
Aug 11, 2022	2.340	2.400	2.320	2.360	146,690	+0.00(+0.00%)
Aug 10, 2022	2.330	2.450	2.300	2.360	124,791	+0.11(+4.89%)
Aug 09, 2022	2.310	2.310	2.110	2.250	309,445	-0.05(-2.17%)
Aug 08, 2022	2.450	2.474	2.290	2.300	156,769	-0.16(-6.50%)
Aug 05, 2022	2.410	2.670	2.410	2.460	182,637	-0.34(-12.14%)
Aug 04, 2022	2.890	2.900	2.760	2.800	98,351	-0.09(-3.11%)
Aug 03, 2022	2.880	2.930	2.850	2.890	119,328	+0.04(+1.40%)
Aug 02, 2022	2.860	2.920	2.840	2.850	108,677	-0.03(-1.04%)
Aug 01, 2022	2.870	2.970	2.820	2.880	95,796	-0.02(-0.69%)
Jul 29, 2022	2.830	2.950	2.830	2.900	117,089	+0.06(+2.11%)
Jul 28, 2022	2.840	2.870	2.750	2.840	66,991	-0.01(-0.35%)
Jul 27, 2022	2.790	2.890	2.770	2.850	108,922	+0.11(+4.01%)
Jul 26, 2022	2.790	2.790	2.660	2.740	92,593	-0.07(-2.49%)
Jul 25, 2022	2.820	2.870	2.778	2.810	109,877	+0.04(+1.44%)
Jul 22, 2022	2.830	2.840	2.740	2.770	62,456	-0.05(-1.77%)
Jul 21, 2022	2.790	2.830	2.710	2.820	136,964	+0.04(+1.44%)
Jul 20, 2022	2.800	2.860	2.760	2.780	83,973	+0.00(+0.00%)
Jul 19, 2022	2.670	2.830	2.670	2.780	75,662	+0.13(+4.91%)
Jul 18, 2022	2.660	2.790	2.617	2.650	139,188	+0.05(+1.92%)
Jul 15, 2022	2.520	2.660	2.460	2.600	94,279	+0.08(+3.17%)
Jul 14, 2022	2.460	2.560	2.450	2.520	50,765	-0.02(-0.79%)
Jul 13, 2022	2.490	2.540	2.450	2.540	57,062	+0.00(+0.00%)
Jul 12, 2022	2.460	2.625	2.460	2.540	98,096	+0.03(+1.20%)
Jul 11, 2022	2.550	2.584	2.450	2.510	99,533	-0.05(-1.95%)
Jul 08, 2022	2.500	2.600	2.470	2.560	137,223	+0.03(+1.19%)
Jul 07, 2022	2.430	2.560	2.390	2.530	210,036	+0.16(+6.75%)
Jul 06, 2022	2.350	2.420	2.280	2.370	123,913	+0.00(+0.00%)
Jul 05, 2022	2.400	2.400	2.230	2.370	286,863	-0.05(-2.07%)
Jul 01, 2022	2.570	2.570	2.350	2.420	322,726	-0.11(-4.35%)
Jun 30, 2022	2.560	2.580	2.450	2.530	382,660	-0.08(-3.07%)
Jun 29, 2022	2.800	2.800	2.600	2.610	438,937	-0.20(-7.12%)
Jun 28, 2022	2.840	2.930	2.740	2.810	731,162	-0.03(-1.06%)
Jun 27, 2022	2.740	2.974	2.730	2.840	492,709	+0.19(+7.17%)
Jun 24, 2022	2.480	2.680	2.470	2.650	5,846,051	+0.18(+7.29%)
Jun 23, 2022	2.550	2.590	2.320	2.470	389,726	-0.06(-2.37%)
Jun 22, 2022	2.470	2.560	2.310	2.530	550,862	+0.02(+0.80%)
Jun 21, 2022	2.680	2.680	2.390	2.510	728,580	-0.13(-4.92%)
Jun 17, 2022	2.670	2.720	2.580	2.640	213,098	-0.03(-1.12%)
Jun 16, 2022	2.820	2.820	2.590	2.670	305,812	-0.21(-7.29%)
Jun 15, 2022	2.940	2.970	2.700	2.880	329,344	+0.03(+1.05%)
Jun 14, 2022	3.080	3.080	2.790	2.850	156,453	-0.25(-8.06%)
Jun 13, 2022	3.080	3.220	3.040	3.100	224,737	-0.08(-2.52%)
Jun 10, 2022	3.350	3.357	3.060	3.180	182,698	-0.23(-6.74%)
Jun 09, 2022	3.450	3.610	3.320	3.410	286,612	-0.08(-2.29%)
Jun 08, 2022	3.320	3.530	3.300	3.490	263,378	+0.14(+4.18%)
Jun 07, 2022	2.910	3.370	2.910	3.350	333,992	+0.42(+14.33%)
Jun 06, 2022	2.790	2.975	2.770	2.930	387,586	+0.13(+4.64%)
Jun 03, 2022	2.710	2.820	2.660	2.800	204,408	+0.07(+2.56%)
Jun 02, 2022	2.690	2.760	2.620	2.730	163,935	+0.09(+3.41%)

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.