NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.45	11.55	11.16	11.54	105,800	+0.21(+1.81%)
Mar 30, 2006	11.50	11.50	11.26	11.33	51,327	-0.10(-0.86%)
Mar 29, 2006	11.25	11.50	11.22	11.43	121,108	+0.21(+1.91%)
Mar 28, 2006	11.25	11.32	11.02	11.22	39,521	+0.00(+0.00%)
Mar 27, 2006	11.17	11.25	11.00	11.22	59,359	+0.04(+0.40%)
Mar 24, 2006	10.88	11.42	10.84	11.17	98,948	+0.34(+3.14%)
Mar 23, 2006	10.85	10.93	10.80	10.83	31,994	-0.04(-0.41%)
Mar 22, 2006	10.76	10.92	10.73	10.88	21,478	+0.14(+1.33%)
Mar 21, 2006	10.73	10.88	10.68	10.74	44,259	-0.02(-0.17%)
Mar 20, 2006	10.67	10.77	10.62	10.75	245,062	+0.03(+0.25%)
Mar 17, 2006	11.60	11.60	10.71	10.73	273,479	-0.82(-7.12%)
Mar 16, 2006	11.67	11.74	11.33	11.55	215,757	-0.12(-1.00%)
Mar 15, 2006	11.61	11.67	11.46	11.67	44,767	+0.11(+0.93%)
Mar 14, 2006	11.02	11.57	10.91	11.56	121,621	+0.49(+4.44%)
Mar 13, 2006	10.86	11.13	10.83	11.07	51,331	+0.21(+1.89%)
Mar 10, 2006	10.41	10.86	10.32	10.86	46,660	+0.45(+4.29%)
Mar 09, 2006	10.70	10.70	10.28	10.41	69,880	-0.34(-3.16%)
Mar 08, 2006	10.54	10.80	10.34	10.75	43,075	+0.29(+2.82%)
Mar 07, 2006	10.50	10.58	10.43	10.46	26,187	-0.04(-0.43%)
Mar 06, 2006	10.70	10.73	10.50	10.50	56,241	-0.21(-1.92%)
Mar 03, 2006	10.82	10.95	10.71	10.71	49,980	-0.20(-1.80%)
Mar 02, 2006	10.92	11.03	10.82	10.91	82,481	-0.04(-0.41%)
Mar 01, 2006	11.06	11.06	10.92	10.95	95,608	-0.08(-0.73%)
Feb 28, 2006	11.67	11.62	10.80	11.03	144,490	-0.63(-5.44%)
Feb 27, 2006	11.54	11.71	11.37	11.67	30,459	+0.22(+1.95%)
Feb 24, 2006	11.28	11.59	11.13	11.44	33,000	+0.07(+0.63%)
Feb 23, 2006	11.25	11.41	11.11	11.37	90,142	+0.03(+0.24%)
Feb 22, 2006	11.18	11.44	11.08	11.34	24,304	+0.11(+0.95%)
Feb 21, 2006	11.43	11.58	11.03	11.24	42,501	-0.35(-3.01%)
Feb 17, 2006	11.71	11.71	11.33	11.59	29,581	-0.04(-0.31%)
Feb 16, 2006	11.74	11.75	11.43	11.62	21,478	-0.11(-0.91%)
Feb 15, 2006	11.33	11.73	11.33	11.73	81,872	+0.33(+2.90%)
Feb 14, 2006	11.11	11.56	11.00	11.40	27,673	+0.36(+3.24%)
Feb 13, 2006	11.07	11.13	10.96	11.04	17,254	-0.01(-0.08%)
Feb 10, 2006	11.03	11.11	10.67	11.05	26,959	+0.02(+0.16%)
Feb 09, 2006	10.87	11.28	10.87	11.03	8,016	+0.04(+0.41%)
Feb 08, 2006	11.21	11.21	10.83	10.99	42,863	-0.17(-1.52%)
Feb 07, 2006	11.49	11.49	11.05	11.16	17,754	-0.33(-2.88%)
Feb 06, 2006	10.99	11.49	10.99	11.49	29,212	+0.43(+3.88%)
Feb 03, 2006	11.02	11.22	10.99	11.06	27,261	+0.01(+0.08%)
Feb 02, 2006	11.36	11.36	11.03	11.05	65,745	-0.40(-3.51%)
Feb 01, 2006	11.56	11.59	11.37	11.45	158,719	-0.10(-0.85%)
Jan 31, 2006	10.88	11.62	10.76	11.55	146,471	+0.49(+4.45%)
Jan 30, 2006	11.01	11.06	10.89	11.06	30,507	-0.04(-0.32%)
Jan 27, 2006	10.95	11.16	10.75	11.09	22,619	+0.14(+1.31%)
Jan 26, 2006	10.83	10.98	10.72	10.95	24,966	+0.13(+1.16%)
Jan 25, 2006	10.68	10.83	10.59	10.83	43,515	+0.00(+0.00%)
Jan 24, 2006	10.40	10.83	10.37	10.83	22,279	+0.56(+5.49%)
Jan 23, 2006	10.22	10.27	10.10	10.26	153,997	+0.08(+0.79%)
Jan 20, 2006	10.41	10.41	10.15	10.18	103,992	-0.10(-0.96%)
Jan 19, 2006	10.08	10.32	10.01	10.28	37,227	+0.21(+2.13%)
Jan 18, 2006	10.01	10.11	10.01	10.07	30,572	-0.05(-0.53%)
Jan 17, 2006	10.06	10.13	9.922	10.12	57,228	+0.11(+1.07%)
Jan 13, 2006	9.904	10.03	9.904	10.01	27,355	+0.04(+0.45%)
Jan 12, 2006	9.887	9.985	9.842	9.967	28,638	+0.04(+0.45%)
Jan 11, 2006	10.04	10.04	9.896	9.922	34,711	-0.12(-1.16%)
Jan 10, 2006	9.797	10.04	9.797	10.04	16,189	+0.14(+1.45%)
Jan 09, 2006	9.663	10.01	9.539	9.896	29,094	+0.16(+1.65%)
Jan 06, 2006	9.994	10.01	9.735	9.735	55,494	-0.09(-0.91%)
Jan 05, 2006	9.770	10.01	9.770	9.824	40,167	-0.01(-0.09%)
Jan 04, 2006	9.645	9.922	9.645	9.833	33,744	+0.21(+2.14%)

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.