NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.975	8.993	8.769	8.769	44,339	-0.15(-1.70%)
Sep 27, 2007	8.896	9.109	8.859	8.921	75,585	-0.16(-1.77%)
Sep 26, 2007	9.180	9.413	8.921	9.082	70,705	+0.02(+0.20%)
Sep 25, 2007	9.154	9.368	9.064	9.064	56,922	-0.11(-1.17%)
Sep 24, 2007	9.377	9.440	9.171	9.171	55,743	-0.35(-3.66%)
Sep 21, 2007	9.073	9.565	9.073	9.520	104,489	+0.41(+4.51%)
Sep 20, 2007	9.145	9.162	8.903	9.109	64,410	-0.16(-1.74%)
Sep 19, 2007	9.297	9.297	8.930	9.270	90,665	+0.07(+0.78%)
Sep 18, 2007	8.993	9.216	8.787	9.198	77,451	+0.11(+1.18%)
Sep 17, 2007	9.145	9.145	8.680	9.091	61,241	-0.09(-0.97%)
Sep 14, 2007	9.252	9.252	8.626	9.180	111,773	-0.12(-1.25%)
Sep 13, 2007	9.002	9.672	9.002	9.297	117,472	+0.49(+5.58%)
Sep 12, 2007	8.903	8.921	8.724	8.805	105,100	-0.08(-0.91%)
Sep 11, 2007	9.011	9.011	8.778	8.885	103,384	-0.03(-0.30%)
Sep 10, 2007	9.350	9.413	8.850	8.912	92,317	-0.29(-3.11%)
Sep 07, 2007	9.064	9.413	9.037	9.198	94,824	-0.01(-0.10%)
Sep 06, 2007	9.136	9.270	9.127	9.207	65,225	+0.11(+1.18%)
Sep 05, 2007	9.744	9.744	9.100	9.100	151,940	-0.66(-6.78%)
Sep 04, 2007	9.314	9.896	9.314	9.761	96,301	+0.58(+6.33%)
Aug 31, 2007	9.243	9.279	8.930	9.180	88,638	+0.12(+1.28%)
Aug 30, 2007	8.912	9.162	8.581	9.064	94,004	+0.47(+5.52%)
Aug 29, 2007	8.859	8.894	8.537	8.590	131,707	-0.18(-2.04%)
Aug 28, 2007	8.832	8.984	8.707	8.769	83,118	-0.29(-3.25%)
Aug 27, 2007	9.252	9.252	9.046	9.064	59,970	-0.24(-2.59%)
Aug 24, 2007	8.957	9.431	8.957	9.306	135,364	+0.34(+3.79%)
Aug 23, 2007	9.171	9.171	8.821	8.966	66,281	-0.11(-1.18%)
Aug 22, 2007	8.778	9.368	8.778	9.073	58,324	+0.34(+3.89%)
Aug 21, 2007	9.520	9.520	8.724	8.733	155,108	-0.75(-7.92%)
Aug 20, 2007	8.939	9.542	8.224	9.484	270,765	+1.40(+17.37%)
Aug 17, 2007	8.251	8.475	8.081	8.081	59,366	+0.03(+0.33%)
Aug 16, 2007	8.135	8.251	7.813	8.054	122,730	-0.04(-0.44%)
Aug 15, 2007	8.260	8.286	8.090	8.090	85,511	-0.15(-1.84%)
Aug 14, 2007	8.474	8.474	8.215	8.242	48,962	-0.15(-1.81%)
Aug 13, 2007	8.492	8.841	8.126	8.394	101,272	-0.04(-0.53%)
Aug 10, 2007	8.036	8.671	7.759	8.438	104,597	+0.39(+4.89%)
Aug 09, 2007	8.045	8.206	7.902	8.045	267,307	-0.13(-1.64%)
Aug 08, 2007	8.769	8.769	7.893	8.179	187,254	-0.39(-4.59%)
Aug 07, 2007	8.885	8.948	8.492	8.573	80,601	-0.34(-3.81%)
Aug 06, 2007	8.939	8.993	8.555	8.912	131,249	+0.04(+0.50%)
Aug 03, 2007	8.689	9.744	8.660	8.868	112,354	-0.46(-4.89%)
Aug 02, 2007	9.243	9.824	9.189	9.323	102,404	+0.19(+2.05%)
Aug 01, 2007	9.475	9.779	9.100	9.136	146,170	-0.34(-3.58%)
Jul 31, 2007	9.627	9.672	9.457	9.475	66,322	-0.16(-1.67%)
Jul 30, 2007	9.735	9.752	9.475	9.636	105,824	-0.11(-1.10%)
Jul 27, 2007	9.922	10.12	9.744	9.744	110,024	-0.21(-2.07%)
Jul 26, 2007	10.43	10.52	9.815	9.949	315,324	-0.74(-6.94%)
Jul 25, 2007	10.73	10.87	10.38	10.69	343,959	-0.49(-4.40%)
Jul 24, 2007	11.08	11.24	10.97	11.18	77,247	+0.09(+0.81%)
Jul 23, 2007	11.03	11.33	11.03	11.09	63,421	+0.09(+0.81%)
Jul 20, 2007	11.14	11.17	10.91	11.00	104,081	-0.16(-1.44%)
Jul 19, 2007	11.17	11.17	11.01	11.16	85,586	+0.09(+0.81%)
Jul 18, 2007	11.08	11.11	10.95	11.08	61,774	-0.04(-0.32%)
Jul 17, 2007	11.13	11.22	11.09	11.11	49,582	-0.02(-0.16%)
Jul 16, 2007	11.13	11.18	11.05	11.13	124,578	-0.05(-0.48%)
Jul 13, 2007	11.17	11.21	11.14	11.18	35,308	+0.02(+0.16%)
Jul 12, 2007	11.05	11.17	11.02	11.16	33,141	+0.13(+1.21%)
Jul 11, 2007	10.89	11.21	10.88	11.03	132,777	+0.19(+1.73%)
Jul 10, 2007	10.92	10.97	10.78	10.84	80,898	-0.12(-1.06%)
Jul 09, 2007	11.03	11.12	10.95	10.96	103,811	-0.09(-0.81%)
Jul 06, 2007	11.03	11.08	10.95	11.05	81,893	+0.00(+0.00%)
Jul 05, 2007	10.58	11.06	10.58	11.05	108,431	+0.46(+4.30%)
Jul 03, 2007	10.83	10.83	10.59	10.59	68,609	-0.37(-3.34%)

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.