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%)
Sep 01, 2005	10.82	11.01	10.49	10.59	31,987	-0.34(-3.11%)
Aug 31, 2005	10.24	10.95	10.24	10.93	22,482	+0.66(+6.44%)
Aug 30, 2005	10.13	10.36	10.13	10.27	27,321	+0.01(+0.09%)
Aug 29, 2005	10.28	10.28	10.09	10.26	21,449	-0.04(-0.35%)
Aug 26, 2005	10.24	10.32	10.15	10.30	27,709	+0.01(+0.09%)
Aug 25, 2005	10.28	10.73	10.18	10.29	47,517	+0.04(+0.44%)
Aug 24, 2005	10.24	10.57	10.20	10.24	38,669	-0.08(-0.78%)
Aug 23, 2005	10.15	10.33	9.994	10.32	102,917	+0.15(+1.49%)
Aug 22, 2005	10.40	10.41	9.967	10.17	91,136	-0.21(-1.98%)
Aug 19, 2005	10.51	10.67	10.24	10.38	37,090	-0.18(-1.69%)
Aug 18, 2005	10.73	10.84	10.48	10.56	68,596	-0.09(-0.84%)
Aug 17, 2005	10.77	10.91	10.59	10.65	19,609	-0.25(-2.30%)
Aug 16, 2005	11.33	11.33	10.88	10.90	36,246	-0.37(-3.25%)
Aug 15, 2005	11.17	11.46	11.00	11.26	35,781	+0.10(+0.88%)
Aug 12, 2005	11.11	11.28	10.95	11.16	26,583	-0.08(-0.72%)
Aug 11, 2005	11.03	11.44	10.96	11.25	25,879	+0.28(+2.53%)
Aug 10, 2005	10.55	11.22	10.54	10.97	58,100	+0.53(+5.05%)
Aug 09, 2005	10.79	10.79	10.25	10.44	61,362	-0.29(-2.67%)
Aug 08, 2005	11.00	11.04	10.62	10.73	45,532	-0.12(-1.07%)
Aug 05, 2005	11.38	11.38	10.84	10.84	34,622	-0.54(-4.71%)
Aug 04, 2005	11.52	11.66	11.36	11.38	25,773	-0.15(-1.32%)
Aug 03, 2005	11.55	11.65	11.52	11.53	24,318	-0.13(-1.07%)
Aug 02, 2005	11.71	11.76	11.54	11.66	53,063	+0.01(+0.08%)
Aug 01, 2005	11.76	12.05	11.61	11.65	48,731	+0.02(+0.15%)
Jul 29, 2005	12.14	12.14	11.63	11.63	44,519	-0.48(-3.99%)
Jul 28, 2005	12.08	12.24	11.85	12.11	38,184	-0.02(-0.15%)
Jul 27, 2005	12.16	12.17	12.06	12.13	32,089	-0.01(-0.07%)
Jul 26, 2005	12.00	12.21	11.92	12.14	125,822	+0.20(+1.65%)
Jul 25, 2005	12.07	12.07	11.93	11.94	40,289	-0.13(-1.04%)
Jul 22, 2005	11.66	12.07	11.64	12.07	61,854	+0.46(+4.01%)
Jul 21, 2005	12.01	12.08	11.56	11.60	51,123	-0.50(-4.14%)
Jul 20, 2005	11.70	12.19	11.70	12.10	85,271	+0.31(+2.65%)
Jul 19, 2005	11.75	11.84	11.53	11.79	33,012	+0.18(+1.54%)
Jul 18, 2005	11.80	11.84	11.55	11.61	40,475	-0.15(-1.29%)
Jul 15, 2005	11.61	11.84	11.61	11.76	22,730	+0.03(+0.23%)
Jul 14, 2005	11.84	11.84	11.53	11.74	23,182	-0.02(-0.15%)
Jul 13, 2005	11.61	11.84	11.50	11.75	58,573	+0.05(+0.46%)
Jul 12, 2005	11.69	11.80	11.64	11.70	67,601	-0.10(-0.83%)
Jul 11, 2005	11.57	11.80	11.57	11.80	70,872	+0.18(+1.54%)
Jul 08, 2005	11.52	11.62	11.45	11.62	49,384	+0.17(+1.48%)
Jul 07, 2005	11.38	11.48	11.26	11.45	78,912	+0.04(+0.31%)
Jul 06, 2005	11.38	11.50	11.37	11.42	55,523	+0.06(+0.55%)
Jul 05, 2005	11.09	11.38	11.06	11.35	50,229	+0.13(+1.12%)

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.