NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.500	5.720	5.080	5.160	253,651	-0.28(-5.15%)
Sep 29, 2020	5.540	5.540	5.335	5.440	92,213	-0.11(-1.98%)
Sep 28, 2020	5.390	5.660	5.380	5.550	116,766	+0.30(+5.71%)
Sep 25, 2020	5.280	5.430	5.230	5.250	128,900	-0.05(-0.94%)
Sep 24, 2020	5.200	5.480	4.910	5.300	298,225	+0.10(+1.92%)
Sep 23, 2020	5.770	5.770	5.070	5.200	347,116	-0.52(-9.09%)
Sep 22, 2020	5.610	5.830	5.295	5.720	450,064	+0.50(+9.58%)
Sep 21, 2020	5.490	5.610	5.110	5.220	144,458	-0.47(-8.26%)
Sep 18, 2020	5.780	5.890	5.500	5.690	432,400	+0.01(+0.18%)
Sep 17, 2020	5.500	5.840	5.350	5.680	254,108	+0.07(+1.25%)
Sep 16, 2020	5.200	5.670	5.060	5.610	380,132	+0.09(+1.63%)
Sep 15, 2020	4.930	5.520	4.830	5.520	361,234	+0.64(+13.11%)
Sep 14, 2020	4.750	4.940	4.640	4.880	182,805	+0.17(+3.61%)
Sep 11, 2020	4.560	4.780	4.510	4.710	276,000	+0.16(+3.52%)
Sep 10, 2020	4.660	4.820	4.518	4.550	195,531	-0.09(-1.94%)
Sep 09, 2020	4.680	4.710	4.510	4.640	453,662	+0.03(+0.65%)
Sep 08, 2020	4.410	4.660	4.400	4.610	181,969	+0.05(+1.10%)
Sep 04, 2020	4.650	4.680	4.440	4.560	167,100	+0.04(+0.88%)
Sep 03, 2020	4.660	4.851	4.410	4.520	242,417	-0.11(-2.38%)
Sep 02, 2020	4.570	4.675	4.450	4.630	392,144	+0.08(+1.76%)
Sep 01, 2020	4.490	4.660	4.400	4.550	265,737	+0.00(+0.00%)
Aug 31, 2020	4.460	4.660	4.348	4.550	504,080	+0.04(+0.89%)
Aug 28, 2020	4.320	4.560	4.270	4.510	532,800	+0.19(+4.40%)
Aug 27, 2020	4.440	4.540	4.250	4.320	311,438	-0.18(-4.00%)
Aug 26, 2020	4.850	4.850	4.110	4.500	1,248,969	-0.32(-6.64%)
Aug 25, 2020	5.500	5.500	4.750	4.820	1,089,549	-0.66(-12.04%)
Aug 24, 2020	6.900	7.300	5.350	5.480	2,680,490	-0.46(-7.74%)
Aug 21, 2020	5.820	6.010	5.650	5.940	389,900	+0.10(+1.71%)
Aug 20, 2020	6.030	6.170	5.770	5.840	318,632	-0.33(-5.35%)
Aug 19, 2020	6.240	6.420	6.090	6.170	195,377	-0.08(-1.28%)
Aug 18, 2020	6.350	6.540	6.170	6.250	196,409	-0.16(-2.50%)
Aug 17, 2020	6.640	6.640	6.300	6.410	136,410	-0.24(-3.61%)
Aug 14, 2020	6.520	6.820	6.260	6.650	218,900	-0.03(-0.45%)
Aug 13, 2020	7.000	7.095	6.680	6.680	290,120	-0.32(-4.50%)
Aug 12, 2020	6.980	7.230	6.830	6.995	467,364	+0.17(+2.42%)
Aug 11, 2020	6.530	7.010	6.520	6.830	441,322	+0.49(+7.73%)
Aug 10, 2020	6.220	6.640	6.150	6.340	623,465	+0.21(+3.43%)
Aug 07, 2020	5.640	6.290	5.640	6.130	338,800	+0.44(+7.73%)
Aug 06, 2020	6.000	6.010	5.600	5.690	160,790	-0.29(-4.85%)
Aug 05, 2020	5.760	6.100	5.740	5.980	220,410	+0.34(+6.03%)
Aug 04, 2020	5.600	5.750	5.380	5.640	157,944	+0.05(+0.89%)
Aug 03, 2020	5.280	5.730	5.235	5.590	220,289	+0.33(+6.27%)
Jul 31, 2020	5.480	5.600	5.110	5.260	152,300	-0.32(-5.73%)
Jul 30, 2020	5.330	5.600	5.220	5.580	205,322	+0.11(+2.01%)
Jul 29, 2020	5.200	5.500	5.140	5.470	271,889	+0.27(+5.19%)
Jul 28, 2020	5.130	5.270	4.960	5.200	346,468	+0.04(+0.78%)
Jul 27, 2020	5.230	5.460	4.930	5.160	542,485	-0.07(-1.34%)
Jul 24, 2020	5.370	5.440	5.210	5.230	328,900	-0.16(-2.97%)
Jul 23, 2020	5.240	5.490	5.240	5.390	148,586	+0.12(+2.28%)
Jul 22, 2020	5.280	5.410	4.980	5.270	159,923	-0.04(-0.75%)
Jul 21, 2020	5.270	5.450	5.180	5.310	204,445	+0.16(+3.11%)
Jul 20, 2020	5.070	5.230	4.940	5.150	208,494	+0.02(+0.39%)
Jul 17, 2020	5.240	5.380	5.070	5.130	285,300	-0.12(-2.29%)
Jul 16, 2020	5.360	5.470	5.160	5.250	209,762	-0.13(-2.42%)
Jul 15, 2020	5.190	5.480	5.190	5.380	340,619	+0.27(+5.28%)
Jul 14, 2020	4.500	5.140	4.500	5.110	349,727	+0.49(+10.61%)
Jul 13, 2020	4.520	4.900	4.420	4.620	445,745	+0.12(+2.67%)
Jul 10, 2020	4.220	4.510	4.100	4.500	219,300	+0.27(+6.38%)
Jul 09, 2020	4.370	4.370	4.050	4.230	241,156	-0.16(-3.64%)
Jul 08, 2020	4.180	4.544	3.960	4.390	561,743	+0.20(+4.77%)
Jul 07, 2020	4.560	4.560	4.180	4.190	236,160	-0.44(-9.50%)
Jul 06, 2020	4.760	4.760	4.500	4.630	121,420	+0.06(+1.31%)
Jul 02, 2020	4.760	4.901	4.500	4.570	208,000	-0.02(-0.44%)

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.