NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.95	11.18	10.83	10.95	86,869	+0.03(+0.25%)
Feb 25, 2011	10.64	10.97	10.40	10.92	187,747	+0.37(+3.47%)
Feb 24, 2011	10.69	10.95	10.45	10.56	114,331	-0.18(-1.67%)
Feb 23, 2011	11.24	11.34	10.52	10.74	157,945	-0.48(-4.30%)
Feb 22, 2011	11.62	11.66	11.08	11.22	140,235	-0.68(-5.71%)
Feb 18, 2011	12.33	12.42	11.74	11.90	76,054	-0.44(-3.55%)
Feb 17, 2011	12.36	12.41	12.24	12.34	35,847	-0.02(-0.14%)
Feb 16, 2011	12.36	12.40	12.22	12.35	61,802	+0.02(+0.14%)
Feb 15, 2011	12.47	12.52	12.20	12.34	118,493	-0.21(-1.71%)
Feb 14, 2011	12.43	12.87	12.43	12.55	98,254	+0.06(+0.50%)
Feb 11, 2011	12.49	12.60	12.14	12.49	42,918	+0.00(+0.00%)
Feb 10, 2011	12.35	12.60	11.80	12.49	34,434	+0.10(+0.79%)
Feb 09, 2011	12.56	12.69	12.26	12.39	64,229	-0.13(-1.00%)
Feb 08, 2011	12.16	12.65	12.06	12.51	134,997	+0.38(+3.09%)
Feb 07, 2011	12.20	12.23	12.03	12.14	98,150	-0.08(-0.66%)
Feb 04, 2011	12.15	12.22	12.00	12.22	30,554	+0.14(+1.18%)
Feb 03, 2011	12.04	12.17	11.77	12.08	181,488	+0.00(+0.00%)
Feb 02, 2011	12.00	12.26	12.00	12.08	86,346	+0.13(+1.05%)
Feb 01, 2011	11.73	12.35	11.73	11.95	94,954	+0.23(+1.98%)
Jan 31, 2011	11.58	11.79	11.42	11.72	112,651	+0.13(+1.16%)
Jan 28, 2011	12.11	12.14	11.47	11.59	134,109	-0.50(-4.17%)
Jan 27, 2011	12.24	12.43	11.58	12.09	134,469	-0.09(-0.70%)
Jan 26, 2011	11.91	12.28	11.73	12.17	136,396	+0.37(+3.10%)
Jan 25, 2011	11.66	11.81	11.62	11.81	99,428	+0.06(+0.53%)
Jan 24, 2011	11.76	11.88	11.58	11.75	187,256	+0.05(+0.46%)
Jan 21, 2011	12.34	12.34	11.45	11.69	242,959	-0.53(-4.32%)
Jan 20, 2011	12.17	12.41	11.76	12.22	246,924	-0.16(-1.30%)
Jan 19, 2011	13.48	13.48	11.93	12.38	526,659	-1.10(-8.16%)
Jan 18, 2011	13.51	13.68	13.24	13.48	191,468	+0.14(+1.07%)
Jan 14, 2011	13.34	13.44	12.85	13.34	143,606	+0.07(+0.54%)
Jan 13, 2011	13.09	13.44	13.07	13.27	155,301	+0.25(+1.92%)
Jan 12, 2011	13.10	13.36	12.80	13.02	140,734	+0.22(+1.75%)
Jan 11, 2011	13.43	13.89	12.72	12.79	354,196	-0.38(-2.92%)
Jan 10, 2011	12.51	13.36	12.43	13.18	388,421	+0.82(+6.66%)
Jan 07, 2011	12.15	12.56	12.01	12.35	245,554	+0.21(+1.69%)
Jan 06, 2011	12.07	12.17	11.85	12.15	95,461	+0.15(+1.27%)
Jan 05, 2011	11.76	12.13	11.64	12.00	132,493	+0.29(+2.52%)
Jan 04, 2011	12.15	12.15	11.49	11.70	245,661	-0.05(-0.46%)
Jan 03, 2011	11.25	12.24	11.09	11.75	557,914	+0.71(+6.39%)
Dec 31, 2010	11.20	11.25	10.93	11.05	91,294	-0.14(-1.28%)
Dec 30, 2010	10.85	11.25	10.85	11.19	104,493	+0.37(+3.39%)
Dec 29, 2010	10.38	10.90	10.20	10.83	143,609	+0.53(+5.12%)
Dec 28, 2010	10.33	10.34	10.07	10.30	121,902	+0.01(+0.09%)
Dec 27, 2010	10.19	10.36	10.15	10.29	99,002	+0.15(+1.50%)
Dec 23, 2010	10.24	10.46	10.11	10.14	164,134	-0.13(-1.30%)
Dec 22, 2010	10.32	10.47	10.24	10.27	250,020	+0.03(+0.26%)
Dec 21, 2010	10.07	10.32	9.922	10.24	387,957	+0.24(+2.41%)
Dec 20, 2010	9.565	10.27	9.395	10.00	318,964	+0.52(+5.47%)
Dec 17, 2010	9.833	9.833	9.475	9.484	174,981	-0.22(-2.30%)
Dec 16, 2010	8.510	9.770	8.510	9.708	536,859	+1.29(+15.29%)
Dec 15, 2010	8.635	8.814	8.403	8.421	155,789	-0.21(-2.48%)
Dec 14, 2010	8.805	8.805	8.635	8.635	54,423	-0.12(-1.33%)
Dec 13, 2010	8.716	8.912	8.599	8.751	77,728	-0.04(-0.51%)
Dec 10, 2010	8.716	8.823	8.608	8.796	73,349	+0.13(+1.44%)
Dec 09, 2010	8.939	8.939	8.528	8.671	104,913	-0.17(-1.92%)
Dec 08, 2010	8.939	8.993	8.805	8.841	42,976	-0.10(-1.10%)
Dec 07, 2010	9.162	9.162	8.939	8.939	58,856	-0.13(-1.38%)
Dec 06, 2010	9.082	9.154	8.983	9.064	238,857	+0.03(+0.30%)
Dec 03, 2010	9.011	9.145	9.011	9.037	133,234	-0.03(-0.30%)
Dec 02, 2010	9.011	9.162	8.894	9.064	60,905	+0.08(+0.90%)

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.