NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.54	10.87	10.36	10.72	32,436	+0.08(+0.76%)
Sep 29, 2005	10.54	10.64	10.31	10.64	44,090	+0.02(+0.17%)
Sep 28, 2005	10.71	10.71	10.41	10.62	43,447	-0.22(-2.06%)
Sep 27, 2005	10.88	10.92	10.57	10.84	56,382	+0.04(+0.41%)
Sep 26, 2005	10.95	10.95	10.41	10.80	35,689	-0.03(-0.25%)
Sep 23, 2005	10.83	10.95	10.46	10.83	29,131	+0.04(+0.33%)
Sep 22, 2005	10.79	10.89	10.29	10.79	18,489	+0.29(+2.81%)
Sep 21, 2005	10.61	10.64	10.30	10.49	46,912	-0.20(-1.84%)
Sep 20, 2005	10.83	10.86	10.62	10.69	22,716	-0.05(-0.50%)
Sep 19, 2005	10.98	10.98	10.71	10.74	8,128	-0.29(-2.67%)
Sep 16, 2005	10.63	11.04	10.27	11.04	101,448	+0.51(+4.84%)
Sep 15, 2005	10.55	10.71	10.31	10.53	81,466	+0.07(+0.68%)
Sep 14, 2005	10.81	10.83	10.39	10.46	28,079	-0.28(-2.58%)
Sep 13, 2005	10.94	10.94	10.66	10.74	17,268	-0.31(-2.83%)
Sep 12, 2005	10.70	11.07	10.67	11.05	26,366	+0.27(+2.49%)
Sep 09, 2005	10.77	10.92	10.68	10.78	19,386	+0.06(+0.58%)
Sep 08, 2005	10.83	10.83	10.51	10.72	34,841	-0.18(-1.64%)
Sep 07, 2005	10.58	11.02	10.58	10.90	13,846	+0.23(+2.18%)
Sep 06, 2005	10.51	11.08	10.51	10.66	56,236	+0.05(+0.51%)
Sep 02, 2005	10.61	10.90	10.54	10.61	26,398	+0.02(+0.17%)

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.