NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.260	8.447	7.991	7.991	172,400	-0.28(-3.35%)
Feb 28, 2012	8.510	8.635	8.269	8.269	111,871	-0.21(-2.53%)
Feb 27, 2012	8.394	8.573	7.920	8.483	150,746	+0.03(+0.32%)
Feb 24, 2012	8.671	8.742	8.421	8.456	101,244	-0.18(-2.07%)
Feb 23, 2012	8.501	8.724	8.376	8.635	111,156	+0.19(+2.22%)
Feb 22, 2012	8.599	8.751	8.430	8.447	144,707	-0.21(-2.48%)
Feb 21, 2012	8.751	8.939	8.475	8.662	183,683	-0.04(-0.51%)
Feb 17, 2012	8.993	9.037	8.653	8.707	138,194	-0.31(-3.47%)
Feb 16, 2012	8.528	9.046	8.447	9.019	149,336	+0.46(+5.43%)
Feb 15, 2012	8.993	9.046	8.546	8.555	136,447	-0.38(-4.30%)
Feb 14, 2012	9.046	9.109	8.680	8.939	152,618	-0.14(-1.57%)
Feb 13, 2012	8.313	9.207	8.304	9.082	282,905	+0.89(+10.92%)
Feb 10, 2012	8.358	8.367	7.867	8.188	211,812	-0.30(-3.58%)
Feb 09, 2012	8.403	8.662	8.322	8.492	170,206	+0.14(+1.71%)
Feb 08, 2012	8.179	8.367	7.866	8.349	171,649	+0.17(+2.08%)
Feb 07, 2012	8.126	8.233	7.983	8.179	126,341	+0.06(+0.77%)
Feb 06, 2012	7.983	8.331	7.974	8.117	168,794	+0.03(+0.33%)
Feb 03, 2012	8.224	8.313	8.009	8.090	226,397	+0.10(+1.23%)
Feb 02, 2012	7.527	8.117	7.384	7.991	276,525	+0.51(+6.81%)
Feb 01, 2012	7.098	7.598	7.044	7.482	213,112	+0.50(+7.17%)
Jan 31, 2012	7.062	7.151	6.812	6.981	152,026	-0.05(-0.76%)
Jan 30, 2012	6.633	7.115	6.597	7.035	147,761	+0.34(+5.07%)
Jan 27, 2012	6.543	6.812	6.463	6.695	88,223	+0.11(+1.63%)
Jan 26, 2012	6.543	6.606	6.382	6.588	74,277	+0.10(+1.52%)
Jan 25, 2012	6.436	6.606	6.266	6.490	105,588	+0.04(+0.55%)
Jan 24, 2012	6.391	6.499	6.311	6.454	63,184	-0.02(-0.28%)
Jan 23, 2012	6.499	6.561	6.436	6.472	62,705	-0.05(-0.82%)
Jan 20, 2012	6.642	6.642	6.391	6.525	103,365	-0.14(-2.14%)
Jan 19, 2012	6.382	6.704	6.320	6.669	91,204	+0.32(+5.07%)
Jan 18, 2012	6.302	6.517	6.257	6.347	102,337	+0.05(+0.85%)
Jan 17, 2012	6.758	6.794	6.266	6.293	240,317	-0.38(-5.76%)
Jan 13, 2012	6.096	6.794	5.936	6.677	285,800	+0.50(+8.10%)
Jan 12, 2012	5.730	6.204	5.730	6.177	214,383	+0.45(+7.80%)
Jan 11, 2012	5.533	5.766	5.533	5.730	217,257	+0.19(+3.39%)
Jan 10, 2012	5.578	5.587	5.372	5.542	278,219	+0.18(+3.33%)
Jan 09, 2012	5.319	5.444	5.238	5.363	271,244	+0.29(+5.63%)
Jan 06, 2012	5.194	5.194	4.934	5.077	105,247	-0.12(-2.24%)
Jan 05, 2012	5.194	5.283	5.095	5.194	116,603	-0.06(-1.19%)
Jan 04, 2012	5.292	5.390	5.238	5.256	74,373	-0.11(-2.00%)
Dec 30, 2011	5.444	5.444	5.238	5.363	104,596	-0.08(-1.48%)
Dec 29, 2011	5.283	5.453	5.184	5.444	62,139	+0.20(+3.75%)
Dec 28, 2011	5.399	5.453	5.220	5.247	93,196	-0.18(-3.29%)
Dec 27, 2011	5.265	5.453	5.229	5.426	50,922	+0.13(+2.36%)
Dec 23, 2011	5.292	5.444	5.220	5.301	74,277	+0.17(+3.31%)
Dec 21, 2011	5.006	5.158	4.738	5.131	68,004	+0.11(+2.14%)
Dec 20, 2011	4.952	5.095	4.908	5.024	143,422	+0.25(+5.24%)
Dec 19, 2011	5.185	5.220	4.756	4.773	144,137	-0.30(-5.99%)
Dec 16, 2011	5.220	5.319	5.042	5.077	171,070	-0.08(-1.56%)
Dec 15, 2011	5.185	5.238	5.024	5.158	73,835	+0.11(+2.12%)
Dec 14, 2011	5.185	5.243	4.961	5.051	104,920	-0.23(-4.40%)
Dec 13, 2011	5.453	5.614	5.229	5.283	127,097	-0.08(-1.50%)
Dec 12, 2011	5.346	5.390	5.069	5.363	84,257	-0.12(-2.12%)
Dec 09, 2011	5.328	5.533	5.194	5.480	117,560	+0.21(+3.90%)
Dec 08, 2011	5.426	5.623	5.238	5.274	81,917	-0.24(-4.38%)
Dec 07, 2011	5.480	5.596	5.390	5.515	81,612	-0.02(-0.32%)
Dec 06, 2011	5.560	5.605	5.462	5.533	91,350	-0.01(-0.16%)
Dec 05, 2011	5.757	5.757	5.453	5.542	160,542	-0.05(-0.96%)
Dec 02, 2011	5.524	5.676	5.497	5.596	132,413	+0.14(+2.62%)

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.