NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.965	8.760	7.964	8.653	12,286	+0.41(+4.99%)
Oct 30, 2002	8.224	8.438	8.108	8.242	9,173	+0.01(+0.11%)
Oct 29, 2002	8.269	8.269	8.233	8.233	1,454	-0.02(-0.23%)
Oct 28, 2002	8.403	8.403	7.902	8.252	5,057	-0.11(-1.27%)
Oct 25, 2002	7.965	8.358	7.732	8.358	5,369	+0.29(+3.54%)
Oct 24, 2002	8.179	8.260	8.143	8.072	13,536	-0.20(-2.46%)
Oct 23, 2002	8.090	8.278	8.081	8.276	13,759	+0.48(+6.17%)
Oct 22, 2002	7.643	8.045	7.518	7.795	21,255	+0.20(+2.59%)
Oct 21, 2002	7.263	7.598	7.214	7.598	4,027	+0.25(+3.41%)
Oct 18, 2002	7.241	7.375	7.196	7.348	3,803	+0.14(+2.00%)
Oct 17, 2002	7.017	7.258	6.776	7.204	6,935	+0.42(+6.17%)
Oct 16, 2002	6.785	6.937	6.633	6.786	3,467	-0.01(-0.12%)
Oct 15, 2002	7.053	7.053	6.302	6.794	31,099	+0.55(+8.88%)
Oct 14, 2002	7.107	7.107	6.132	6.239	10,851	-0.11(-1.69%)
Oct 11, 2002	6.427	7.142	6.257	6.347	32,442	-0.08(-1.25%)
Oct 10, 2002	6.870	7.133	6.213	6.427	20,360	-0.29(-4.26%)
Oct 09, 2002	7.053	7.053	6.633	6.713	15,773	-0.38(-5.42%)
Oct 08, 2002	7.107	7.509	6.633	7.098	50,788	+0.04(+0.51%)
Oct 07, 2002	7.688	7.875	6.552	7.062	113,435	-0.83(-10.53%)
Oct 04, 2002	7.786	7.902	7.437	7.893	14,990	-0.04(-0.45%)
Oct 03, 2002	7.393	7.929	7.384	7.929	11,186	+0.11(+1.37%)
Oct 02, 2002	8.188	8.188	7.580	7.822	15,773	-0.22(-2.78%)
Oct 01, 2002	8.161	8.278	7.866	8.045	10,739	-0.22(-2.70%)
Sep 30, 2002	8.206	8.412	8.055	8.269	18,122	+0.22(+2.78%)
Sep 27, 2002	8.394	8.394	8.045	8.045	17,899	-0.18(-2.16%)
Sep 26, 2002	8.090	8.313	8.090	8.223	8,278	+0.07(+0.87%)
Sep 25, 2002	8.179	8.224	8.045	8.152	39,601	-0.06(-0.76%)
Sep 24, 2002	8.564	8.741	8.045	8.215	28,079	-0.39(-4.57%)
Sep 23, 2002	8.760	8.841	8.528	8.608	27,407	-0.20(-2.23%)
Sep 20, 2002	8.885	8.885	8.564	8.805	82,559	+0.22(+2.60%)
Sep 19, 2002	8.751	8.751	8.546	8.581	45,811	-0.13(-1.54%)
Sep 18, 2002	8.716	8.850	8.699	8.716	24,834	-0.04(-0.51%)
Sep 17, 2002	8.930	8.939	8.510	8.760	6,712	-0.09(-1.01%)
Sep 16, 2002	8.868	8.868	8.608	8.850	12,529	-0.02(-0.20%)
Sep 13, 2002	8.564	8.894	8.510	8.868	355,743	+0.02(+0.20%)
Sep 12, 2002	8.724	8.903	8.581	8.850	4,922	-0.07(-0.80%)
Sep 11, 2002	8.939	8.939	8.885	8.921	2,013	-0.01(-0.09%)
Sep 10, 2002	8.868	8.930	8.716	8.929	3,915	-0.00(-0.01%)
Sep 09, 2002	8.939	8.939	8.724	8.930	21,143	-0.01(-0.10%)
Sep 06, 2002	8.501	8.948	8.492	8.939	10,963	+0.22(+2.56%)
Sep 05, 2002	8.707	8.850	8.707	8.716	4,474	-0.22(-2.50%)
Sep 04, 2002	8.689	8.939	8.465	8.939	10,506	+0.51(+6.04%)
Sep 03, 2002	8.367	8.671	8.269	8.430	10,291	-0.16(-1.87%)
Aug 30, 2002	8.626	8.626	8.179	8.590	14,319	-0.06(-0.72%)
Aug 29, 2002	8.698	8.706	8.224	8.653	45,978	+0.03(+0.31%)
Aug 28, 2002	8.054	8.716	8.045	8.626	85,467	+0.40(+4.89%)
Aug 27, 2002	8.143	8.447	7.929	8.224	172,251	+0.30(+3.85%)
Aug 26, 2002	7.840	7.920	7.688	7.919	6,626	+0.02(+0.21%)
Aug 23, 2002	7.956	7.956	7.688	7.902	3,915	-0.02(-0.23%)
Aug 22, 2002	7.831	7.956	7.831	7.920	4,127	-0.03(-0.34%)
Aug 21, 2002	7.688	7.955	7.598	7.947	10,403	+0.04(+0.57%)
Aug 20, 2002	7.911	8.018	7.652	7.902	69,915	+0.19(+2.43%)
Aug 16, 2002	7.697	7.947	7.528	7.714	7,733	-0.15(-1.93%)
Aug 15, 2002	7.956	7.956	7.527	7.866	425,102	-0.04(-0.57%)
Aug 14, 2002	7.777	7.920	7.553	7.911	18,458	+0.29(+3.87%)
Aug 13, 2002	7.777	7.937	7.598	7.616	9,732	-0.16(-2.07%)
Aug 12, 2002	7.697	7.777	7.697	7.777	2,237	-0.04(-0.56%)
Aug 07, 2002	7.697	7.822	7.688	7.821	8,837	+0.04(+0.56%)
Aug 06, 2002	7.553	7.902	7.553	7.777	34,567	+0.55(+7.67%)
Aug 05, 2002	7.518	7.518	7.196	7.223	23,716	-0.26(-3.46%)
Aug 02, 2002	7.571	7.598	7.473	7.482	11,634	-0.34(-4.34%)
Aug 01, 2002	7.419	7.822	7.008	7.822	88,040	+0.25(+3.31%)
Jul 31, 2002	7.616	7.777	7.509	7.571	7,539,974	-0.19(-2.42%)
Jul 30, 2002	8.497	8.497	7.598	7.759	45,163	-0.63(-7.56%)
Jul 29, 2002	8.698	8.716	8.358	8.394	18,234	-0.08(-0.95%)
Jul 26, 2002	8.823	8.823	8.224	8.474	13,648	-0.33(-3.76%)
Jul 25, 2002	8.939	9.207	8.045	8.805	56,605	-0.13(-1.50%)
Jul 24, 2002	8.492	9.386	8.403	8.939	15,326	+0.29(+3.31%)
Jul 23, 2002	8.939	8.939	8.403	8.653	37,150	-0.29(-3.20%)
Jul 22, 2002	9.466	9.475	8.921	8.939	4,575,444	-0.49(-5.21%)
Jul 19, 2002	9.989	10.06	9.162	9.431	15,549	-0.76(-7.46%)
Jul 17, 2002	10.27	10.28	9.833	10.19	6,824	+0.18(+1.79%)
Jul 12, 2002	10.28	10.32	10.00	10.01	5,705	-0.19(-1.84%)
Jul 11, 2002	10.32	10.50	9.878	10.20	8,502	-0.21(-1.98%)
Jul 10, 2002	10.50	10.69	10.32	10.40	7,830	-0.32(-3.00%)
Jul 09, 2002	10.19	10.73	10.19	10.73	12,753	+0.48(+4.71%)
Jul 08, 2002	10.81	10.81	10.24	10.24	20,248	-0.56(-5.21%)
Jul 05, 2002	10.46	10.82	10.46	10.81	2,572	+0.35(+3.33%)
Jul 04, 2002	10.48	10.51	9.940	10.46	32,442	+0.00(+0.00%)
Jul 03, 2002	10.48	10.51	9.940	10.46	32,442	-0.26(-2.42%)
Jul 02, 2002	10.33	10.73	10.33	10.72	10,291	-0.41(-3.69%)
Jul 01, 2002	11.13	11.13	10.34	11.13	39,825	-0.31(-2.73%)
Jun 28, 2002	10.45	11.51	10.07	11.44	78,420	+0.58(+5.35%)
Jun 27, 2002	10.25	10.86	9.162	10.86	44,300	+0.61(+5.93%)
Jun 26, 2002	9.208	10.28	9.208	10.25	19,800	+0.60(+6.20%)
Jun 25, 2002	9.547	9.744	9.217	9.654	8,166	+0.54(+5.88%)
Jun 21, 2002	9.073	9.171	8.269	9.118	32,218	+0.02(+0.20%)
Jun 20, 2002	8.591	9.127	8.591	9.100	9,173	+0.14(+1.60%)
Jun 19, 2002	8.457	8.993	8.143	8.957	16,556	-0.07(-0.79%)
Jun 18, 2002	8.662	9.028	8.233	9.028	4,139	+0.38(+4.34%)
Jun 17, 2002	8.528	9.118	8.224	8.653	9,508	-0.24(-2.71%)
Jun 14, 2002	8.537	8.930	8.403	8.894	12,864	+0.00(+0.00%)
Jun 12, 2002	9.243	9.243	8.716	8.894	10,068	-0.18(-1.97%)
Jun 11, 2002	9.207	9.207	8.716	9.073	14,542	+0.13(+1.50%)
Jun 10, 2002	8.966	9.270	8.939	8.939	6,712	-0.26(-2.82%)
Jun 07, 2002	9.131	9.288	8.912	9.198	9,844	-0.10(-1.06%)
Jun 06, 2002	9.252	9.404	9.037	9.296	14,431	+0.02(+0.19%)
Jun 05, 2002	9.806	9.806	9.162	9.279	46,761	-0.19(-1.98%)
May 31, 2002	9.395	9.618	9.395	9.466	16,332	-0.32(-3.29%)
May 28, 2002	9.529	9.788	9.404	9.788	11,522	+0.04(+0.46%)
May 27, 2002	10.01	10.01	9.538	9.744	6,712	+0.00(+0.00%)
May 24, 2002	10.01	10.01	9.538	9.744	6,712	-0.24(-2.42%)
May 23, 2002	9.565	9.985	9.520	9.985	7,047	+0.18(+1.82%)
May 22, 2002	9.654	9.806	9.431	9.806	8,613	+0.30(+3.20%)
May 21, 2002	9.851	9.851	9.386	9.502	7,383	-0.41(-4.16%)
May 20, 2002	9.896	10.06	9.797	9.914	12,305	+0.02(+0.20%)
May 17, 2002	9.676	9.895	9.485	9.895	11,298	+0.13(+1.36%)
May 16, 2002	9.476	9.806	9.475	9.761	3,132	+0.02(+0.18%)
May 15, 2002	9.699	9.806	9.386	9.744	34,008	-0.08(-0.81%)
May 14, 2002	9.788	9.833	9.575	9.823	22,038	-0.01(-0.10%)
May 13, 2002	9.609	9.833	9.565	9.833	26,177	+0.22(+2.33%)
May 10, 2002	9.609	9.690	9.609	9.609	5,593	+0.02(+0.18%)
May 09, 2002	9.824	9.824	9.592	9.592	4,362	-0.20(-2.00%)
May 08, 2002	9.931	9.958	9.636	9.788	9,620	-0.04(-0.45%)
May 07, 2002	9.896	10.03	9.833	9.833	25,282	-0.07(-0.72%)
May 06, 2002	9.843	10.05	9.842	9.904	2,684	-0.06(-0.63%)
May 03, 2002	10.07	10.10	9.744	9.967	140,619	-0.10(-0.98%)
May 02, 2002	10.00	10.10	9.833	10.07	68,911	+0.06(+0.62%)
May 01, 2002	9.851	10.00	9.574	10.00	9,397	-0.01(-0.09%)
Apr 30, 2002	9.833	10.03	9.833	10.01	22,038	+0.00(+0.00%)
Apr 29, 2002	9.520	10.01	9.520	10.01	15,102	+0.20(+2.09%)
Apr 26, 2002	10.00	10.00	9.592	9.807	2,349	+0.17(+1.78%)
Apr 25, 2002	9.833	9.833	9.493	9.635	5,817	-0.18(-1.83%)
Apr 24, 2002	9.676	10.00	9.457	9.815	6,935	-0.02(-0.18%)
Apr 23, 2002	9.386	9.922	9.386	9.833	1,566	-0.04(-0.36%)
Apr 22, 2002	9.878	9.940	9.154	9.869	12,641	+0.15(+1.55%)
Apr 19, 2002	9.699	9.833	9.654	9.718	13,536	-0.03(-0.27%)
Apr 18, 2002	9.878	9.967	9.672	9.744	4,251	-0.09(-0.91%)
Apr 17, 2002	9.815	9.878	9.654	9.833	22,821	+0.00(+0.00%)
Apr 16, 2002	9.565	9.833	9.386	9.833	34,343	+0.27(+2.80%)
Apr 15, 2002	9.547	9.565	9.341	9.565	114,218	+0.07(+0.75%)
Apr 12, 2002	9.422	9.565	9.413	9.493	43,740	+0.06(+0.66%)
Apr 11, 2002	9.422	9.583	9.252	9.431	94,081	+0.09(+0.97%)
Apr 10, 2002	9.422	9.431	9.297	9.340	17,451	-0.07(-0.77%)
Apr 09, 2002	9.444	9.444	9.341	9.413	25,729	-0.19(-1.96%)
Apr 08, 2002	9.368	9.601	9.368	9.601	783	+0.18(+1.90%)
Apr 05, 2002	9.592	9.609	9.413	9.422	14,542	-0.19(-1.95%)
Apr 04, 2002	9.609	9.645	9.565	9.609	30,987	+0.20(+2.09%)
Apr 03, 2002	9.735	9.735	9.413	9.413	18,905	-0.24(-2.50%)
Apr 02, 2002	9.654	9.744	9.654	9.654	33,560	-0.03(-0.28%)
Apr 01, 2002	9.645	9.726	9.645	9.681	9,061	-0.15(-1.55%)
Mar 29, 2002	9.270	10.00	9.270	9.833	25,729	+0.00(+0.00%)
Mar 28, 2002	9.270	10.00	9.270	9.833	25,729	+0.58(+6.28%)
Mar 27, 2002	9.216	9.252	9.162	9.252	26,289	+0.03(+0.28%)
Mar 26, 2002	9.207	9.279	9.162	9.226	31,882	+0.02(+0.20%)
Mar 25, 2002	9.207	9.323	9.136	9.207	11,075	+0.09(+0.98%)
Mar 22, 2002	9.028	9.207	8.984	9.118	40,832	-0.05(-0.58%)
Mar 21, 2002	8.975	9.171	8.966	9.171	22,373	+0.20(+2.19%)
Mar 20, 2002	8.716	8.975	8.716	8.975	8,278	+0.00(+0.00%)
Mar 19, 2002	8.939	8.975	8.921	8.975	3,020	+0.08(+0.90%)
Mar 18, 2002	8.850	8.894	8.850	8.894	2,125	+0.04(+0.40%)
Mar 15, 2002	8.939	8.939	8.716	8.859	15,885	-0.08(-0.90%)
Mar 14, 2002	9.028	9.028	8.850	8.939	89,159	-0.09(-0.99%)
Mar 13, 2002	8.894	9.028	8.894	9.028	2,908	-0.08(-0.88%)
Mar 12, 2002	9.028	9.109	9.028	9.109	1,006	+0.08(+0.89%)
Mar 11, 2002	8.939	9.028	8.939	9.028	9,061	-0.09(-0.98%)
Mar 08, 2002	9.109	9.118	8.939	9.118	54,256	+0.04(+0.49%)
Mar 07, 2002	9.028	9.073	8.894	9.073	91,956	+0.04(+0.50%)
Mar 06, 2002	8.939	9.028	8.894	9.028	19,129	+0.06(+0.70%)
Mar 05, 2002	8.893	8.966	8.832	8.966	19,465	+0.16(+1.83%)
Mar 04, 2002	8.805	8.939	8.581	8.805	8,725	-0.02(-0.20%)
Mar 01, 2002	8.894	8.894	8.626	8.823	37,476	-0.07(-0.80%)
Feb 28, 2002	8.984	8.984	8.850	8.894	89,495	-0.04(-0.50%)
Feb 27, 2002	8.930	8.939	8.930	8.939	19,688	-0.04(-0.40%)
Feb 26, 2002	8.814	8.975	8.814	8.975	1,789	-0.01(-0.10%)
Feb 25, 2002	8.832	9.073	8.832	8.984	12,529	-0.09(-0.99%)
Feb 22, 2002	8.939	9.073	8.939	9.073	6,152	+0.29(+3.26%)
Feb 21, 2002	8.501	8.984	8.501	8.787	7,495	-0.20(-2.19%)
Feb 20, 2002	8.894	8.984	8.581	8.984	5,034	+0.05(+0.60%)
Feb 19, 2002	8.412	8.930	8.412	8.930	42,062	+0.08(+0.91%)
Feb 18, 2002	8.671	8.984	8.269	8.850	5,145	+0.00(+0.00%)
Feb 15, 2002	8.671	8.984	8.269	8.850	5,145	-0.06(-0.70%)
Feb 14, 2002	8.939	8.939	8.269	8.912	4,251	-0.03(-0.30%)
Feb 13, 2002	8.850	8.939	8.850	8.939	7,047	-0.04(-0.50%)
Feb 12, 2002	8.984	8.984	8.939	8.984	2,461	+0.00(+0.00%)
Feb 11, 2002	8.984	8.984	8.771	8.984	4,027	+0.00(+0.00%)
Feb 08, 2002	8.358	8.984	8.313	8.984	3,356	+0.00(+0.00%)
Feb 07, 2002	8.850	8.984	8.403	8.984	4,922	+0.14(+1.62%)
Feb 06, 2002	8.581	8.894	8.519	8.841	14,319	+0.17(+1.96%)
Feb 05, 2002	8.716	8.716	8.483	8.671	6,152	-0.04(-0.51%)
Feb 04, 2002	8.939	8.939	8.528	8.716	15,885	-0.46(-4.97%)
Feb 01, 2002	9.162	9.350	9.012	9.171	10,068	+0.15(+1.68%)
Jan 31, 2002	8.492	9.019	8.492	9.019	31,658	+0.30(+3.49%)
Jan 30, 2002	8.269	8.716	8.224	8.716	30,316	+0.46(+5.52%)
Jan 29, 2002	8.312	8.312	8.179	8.260	40,720	+0.04(+0.43%)
Jan 28, 2002	8.224	8.224	8.224	8.224	3,467	+0.04(+0.55%)
Jan 25, 2002	8.269	8.269	8.179	8.179	1,454	-0.04(-0.54%)
Jan 24, 2002	8.224	8.224	8.224	8.224	3,579	+0.00(+0.00%)
Jan 23, 2002	8.358	8.447	8.224	8.224	7,942	+0.00(+0.00%)
Jan 22, 2002	8.313	8.492	8.224	8.224	4,139	-0.12(-1.39%)
Jan 21, 2002	8.590	8.671	8.278	8.340	18,905	+0.00(+0.00%)
Jan 18, 2002	8.590	8.671	8.278	8.340	18,905	-0.46(-5.28%)
Jan 17, 2002	8.626	8.805	8.626	8.805	4,027	-0.04(-0.50%)
Jan 16, 2002	8.635	8.850	8.608	8.850	3,244	+0.18(+2.06%)
Jan 15, 2002	8.689	8.850	8.671	8.671	1,901	-0.04(-0.41%)
Jan 14, 2002	8.716	8.894	8.707	8.707	1,006	-0.02(-0.20%)
Jan 11, 2002	8.760	8.805	8.724	8.724	3,915	-0.08(-0.91%)
Jan 10, 2002	8.724	8.805	8.724	8.805	559	-1.16(-11.66%)

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.