NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	12.20	12.87	12.03	12.78	303,542	+0.45(+3.64%)
Mar 30, 2016	12.56	12.60	11.95	12.33	229,492	-0.19(-1.49%)
Mar 29, 2016	11.63	12.55	11.48	12.52	159,190	+0.83(+7.11%)
Mar 28, 2016	12.02	12.02	11.56	11.69	218,872	-0.32(-2.65%)
Mar 24, 2016	11.41	12.01	12.01	12.01	196,622	+0.43(+3.71%)
Mar 23, 2016	11.91	11.97	11.56	11.58	184,371	-0.44(-3.65%)
Mar 22, 2016	12.17	12.39	11.84	12.01	143,966	-0.29(-2.35%)
Mar 21, 2016	12.10	12.50	12.04	12.30	250,212	+0.21(+1.78%)
Mar 18, 2016	11.21	12.12	11.21	12.09	408,897	+1.06(+9.57%)
Mar 17, 2016	10.59	11.07	10.51	11.03	310,873	+0.47(+4.42%)
Mar 16, 2016	10.60	10.88	10.45	10.57	248,938	-0.11(-1.05%)
Mar 15, 2016	10.84	11.02	10.48	10.68	531,276	+0.02(+0.18%)
Mar 14, 2016	11.23	11.28	10.61	10.66	344,834	-0.58(-5.15%)
Mar 11, 2016	11.27	11.62	10.51	11.24	515,181	+0.05(+0.42%)
Mar 10, 2016	12.54	12.54	10.89	11.19	667,373	-1.61(-12.55%)
Mar 09, 2016	12.61	12.88	12.40	12.80	277,907	+0.22(+1.78%)
Mar 08, 2016	13.28	13.29	12.51	12.58	332,161	-0.86(-6.40%)
Mar 07, 2016	12.72	13.51	12.63	13.43	217,065	+0.71(+5.58%)
Mar 04, 2016	12.91	13.17	12.54	12.72	468,482	-0.10(-0.80%)
Mar 03, 2016	11.65	12.91	11.65	12.83	682,010	+1.14(+9.75%)
Mar 02, 2016	11.62	11.92	11.41	11.69	246,515	+0.07(+0.64%)
Mar 01, 2016	11.93	11.93	11.37	11.61	467,086	-0.23(-1.97%)
Feb 29, 2016	11.59	12.03	11.44	11.85	248,983	+0.32(+2.76%)
Feb 26, 2016	11.27	11.69	11.04	11.53	361,527	+0.42(+3.78%)
Feb 25, 2016	10.92	11.21	10.59	11.11	254,790	+0.21(+1.89%)
Feb 24, 2016	10.59	11.14	10.32	10.90	167,630	+0.07(+0.69%)
Feb 23, 2016	11.30	11.35	10.74	10.83	165,016	-0.58(-5.08%)
Feb 22, 2016	11.44	11.69	11.24	11.41	220,917	+0.19(+1.66%)
Feb 19, 2016	11.02	11.36	10.83	11.22	125,276	+0.04(+0.33%)
Feb 18, 2016	11.33	11.56	11.03	11.18	112,053	-0.03(-0.25%)
Feb 17, 2016	11.23	12.04	11.13	11.21	514,783	+0.16(+1.44%)
Feb 16, 2016	10.76	11.21	10.58	11.05	226,197	+0.45(+4.20%)
Feb 12, 2016	9.984	10.61	10.61	10.61	145,889	+0.78(+7.94%)
Feb 11, 2016	9.827	10.51	9.604	9.827	160,264	-0.25(-2.49%)
Feb 10, 2016	10.31	10.50	9.984	10.08	130,836	-0.20(-1.90%)
Feb 09, 2016	10.24	10.47	10.08	10.27	189,876	-0.15(-1.43%)
Feb 08, 2016	10.70	10.87	10.04	10.42	183,591	-0.46(-4.27%)
Feb 05, 2016	10.92	11.45	10.84	10.89	367,593	-0.12(-1.10%)
Feb 04, 2016	10.37	11.21	10.36	11.01	430,306	+0.73(+7.14%)
Feb 03, 2016	10.35	10.54	9.892	10.27	255,493	+0.05(+0.45%)
Feb 02, 2016	10.57	10.67	10.01	10.23	248,973	-0.57(-5.25%)
Feb 01, 2016	11.09	11.24	10.67	10.79	275,630	-0.46(-4.12%)
Jan 29, 2016	10.78	11.27	10.74	11.26	245,311	+0.53(+4.94%)
Jan 28, 2016	10.43	10.94	10.01	10.73	344,715	+0.50(+4.90%)
Jan 27, 2016	10.57	10.79	9.910	10.23	543,517	-0.50(-4.67%)
Jan 26, 2016	10.57	10.98	10.45	10.73	299,538	+0.25(+2.39%)
Jan 25, 2016	10.51	10.76	10.34	10.48	238,180	-0.20(-1.91%)
Jan 22, 2016	10.81	11.25	10.64	10.68	254,060	+0.19(+1.77%)
Jan 21, 2016	10.50	10.87	10.36	10.50	755,044	+0.01(+0.09%)
Jan 20, 2016	10.70	10.79	10.04	10.49	545,551	-0.32(-2.92%)
Jan 19, 2016	11.65	11.65	10.64	10.80	289,899	-0.71(-6.13%)
Jan 15, 2016	11.58	11.51	11.51	11.51	363,917	-0.44(-3.65%)
Jan 14, 2016	12.07	12.26	11.71	11.94	255,409	-0.05(-0.39%)
Jan 13, 2016	13.25	13.25	11.90	11.99	340,901	-1.24(-9.34%)
Jan 12, 2016	13.36	13.41	12.79	13.23	286,725	+0.07(+0.49%)
Jan 11, 2016	13.34	13.47	12.85	13.16	229,119	-0.07(-0.56%)
Jan 08, 2016	13.25	13.40	13.05	13.24	331,919	+0.00(+0.00%)
Jan 07, 2016	13.17	13.28	13.00	13.24	286,647	-0.17(-1.25%)
Jan 06, 2016	13.47	13.74	13.28	13.40	300,578	-0.22(-1.64%)
Jan 05, 2016	13.84	14.38	13.53	13.63	208,048	-0.21(-1.54%)

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.