NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	13.78	14.13	13.73	14.05	0	+0.23(+1.63%)
Sep 27, 2013	13.85	14.21	13.76	13.83	0	-0.03(-0.20%)
Sep 26, 2013	13.79	13.95	13.54	13.85	148,232	+0.06(+0.46%)
Sep 25, 2013	13.54	14.02	13.46	13.79	164,158	+0.24(+1.80%)
Sep 24, 2013	13.69	13.73	13.51	13.55	189,515	-0.19(-1.38%)
Sep 23, 2013	14.01	14.15	13.58	13.74	176,523	-0.07(-0.52%)
Sep 20, 2013	14.20	14.20	13.80	13.81	0	-0.33(-2.30%)
Sep 19, 2013	13.82	14.22	13.71	14.13	116,637	+0.35(+2.56%)
Sep 18, 2013	13.79	14.07	13.63	13.78	0	-0.03(-0.20%)
Sep 17, 2013	13.56	13.90	13.55	13.81	0	+0.24(+1.80%)
Sep 16, 2013	13.78	13.90	13.49	13.56	0	+0.00(+0.00%)
Sep 13, 2013	13.58	13.67	12.94	13.56	0	+0.06(+0.47%)
Sep 12, 2013	13.63	13.78	13.32	13.50	0	-0.10(-0.73%)
Sep 11, 2013	13.71	13.77	13.47	13.60	0	-0.11(-0.79%)
Sep 10, 2013	13.10	13.73	13.09	13.71	204,529	+0.62(+4.76%)
Sep 09, 2013	13.18	13.18	12.80	13.09	0	+0.00(+0.00%)
Sep 06, 2013	13.32	13.55	12.95	13.09	0	-0.06(-0.48%)
Sep 05, 2013	13.01	13.23	12.96	13.15	0	+0.20(+1.53%)
Sep 04, 2013	12.70	13.02	12.65	12.95	0	+0.23(+1.85%)
Sep 03, 2013	12.71	13.08	12.36	12.71	0	+0.24(+1.95%)
Aug 30, 2013	12.71	12.89	12.45	12.47	0	-0.29(-2.26%)
Aug 29, 2013	12.62	12.80	12.62	12.76	30,796	+0.07(+0.57%)
Aug 28, 2013	12.68	12.92	12.64	12.69	0	+0.05(+0.43%)
Aug 27, 2013	12.62	12.76	12.57	12.63	64,688	-0.13(-1.06%)
Aug 26, 2013	12.87	12.87	12.60	12.77	0	-0.10(-0.77%)
Aug 23, 2013	12.78	12.89	12.62	12.87	0	+0.05(+0.42%)
Aug 22, 2013	12.46	12.92	12.14	12.81	76,020	+0.40(+3.26%)
Aug 21, 2013	12.35	12.57	12.32	12.41	0	+0.00(+0.00%)
Aug 20, 2013	12.20	12.54	12.07	12.41	44,004	+0.25(+2.07%)
Aug 19, 2013	12.20	12.39	12.15	12.16	64,917	+0.00(+0.00%)
Aug 16, 2013	12.02	12.32	12.02	12.16	0	+0.07(+0.59%)
Aug 15, 2013	11.96	12.18	11.96	12.09	84,033	-0.02(-0.15%)
Aug 14, 2013	12.21	12.21	12.05	12.10	76,105	-0.07(-0.59%)
Aug 13, 2013	12.11	12.21	12.06	12.18	37,229	+0.11(+0.89%)
Aug 12, 2013	11.73	12.18	11.73	12.07	95,997	+0.15(+1.28%)
Aug 09, 2013	11.80	12.09	11.72	11.91	39,435	+0.09(+0.76%)
Aug 08, 2013	11.29	12.04	11.29	11.82	67,452	+0.59(+5.28%)
Aug 07, 2013	11.13	11.26	11.01	11.23	150,724	+0.21(+1.88%)
Aug 06, 2013	11.15	11.15	10.47	11.02	383,449	-0.15(-1.37%)
Aug 05, 2013	11.11	11.33	11.11	11.18	40,995	+0.03(+0.24%)
Aug 02, 2013	11.05	11.17	10.95	11.15	24,204	+0.02(+0.16%)
Aug 01, 2013	11.17	11.33	10.84	11.13	34,181	+0.07(+0.65%)
Jul 31, 2013	11.02	11.15	10.82	11.06	0	+0.04(+0.33%)
Jul 30, 2013	11.39	11.39	10.97	11.02	0	-0.29(-2.54%)
Jul 29, 2013	11.37	11.55	11.24	11.31	0	-0.01(-0.08%)
Jul 26, 2013	11.19	11.48	11.19	11.32	0	+0.01(+0.08%)
Jul 25, 2013	10.83	11.37	10.83	11.31	0	+0.43(+3.97%)
Jul 24, 2013	11.14	11.14	10.84	10.88	0	-0.17(-1.55%)
Jul 23, 2013	11.19	11.19	10.97	11.05	0	-0.11(-0.97%)
Jul 22, 2013	10.93	11.20	10.93	11.16	0	+0.17(+1.55%)
Jul 19, 2013	10.86	11.04	10.82	10.99	0	+0.12(+1.08%)
Jul 18, 2013	10.77	10.93	10.77	10.87	0	+0.13(+1.17%)
Jul 17, 2013	10.85	10.87	10.47	10.75	46,112	-0.05(-0.50%)
Jul 16, 2013	10.77	10.92	10.73	10.80	0	-0.01(-0.08%)
Jul 15, 2013	10.73	11.08	10.50	10.81	0	+0.12(+1.09%)
Jul 12, 2013	10.92	10.95	10.67	10.69	0	-0.28(-2.54%)
Jul 11, 2013	11.03	11.10	10.87	10.97	0	+0.18(+1.67%)
Jul 10, 2013	10.85	10.97	10.64	10.79	0	-0.04(-0.33%)
Jul 09, 2013	10.72	10.91	10.61	10.83	0	+0.22(+2.03%)
Jul 08, 2013	10.71	10.72	10.50	10.61	0	-0.03(-0.25%)
Jul 05, 2013	10.57	10.72	10.49	10.64	0	+0.28(+2.69%)
Jul 03, 2013	10.18	10.45	10.18	10.36	0	+0.13(+1.23%)
Jul 02, 2013	10.30	10.44	10.13	10.23	0	-0.13(-1.21%)

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.