NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.648	7.746	7.137	7.353	581,199	-0.21(-2.73%)
Mar 28, 2019	7.383	7.579	7.304	7.560	293,594	+0.17(+2.26%)
Mar 27, 2019	7.609	7.707	7.245	7.393	300,870	-0.21(-2.71%)
Mar 26, 2019	7.422	7.648	7.363	7.599	445,752	+0.22(+2.93%)
Mar 25, 2019	7.530	7.648	7.334	7.383	382,711	-0.13(-1.70%)
Mar 22, 2019	7.795	7.841	7.471	7.510	406,717	-0.31(-4.02%)
Mar 21, 2019	7.648	8.090	7.648	7.825	437,753	+0.15(+1.92%)
Mar 20, 2019	7.344	7.834	7.029	7.677	546,029	+0.30(+4.13%)
Mar 19, 2019	7.344	7.677	7.344	7.373	462,646	+0.05(+0.67%)
Mar 18, 2019	7.422	7.609	7.216	7.324	574,836	-0.15(-1.97%)
Mar 15, 2019	7.677	7.677	7.363	7.471	858,456	-0.31(-4.04%)
Mar 14, 2019	7.942	8.109	7.373	7.785	1,410,404	-1.10(-12.38%)
Mar 13, 2019	8.738	9.002	8.541	8.885	419,637	-0.08(-0.88%)
Mar 12, 2019	9.386	9.543	8.892	8.963	328,990	-0.36(-3.89%)
Mar 11, 2019	9.337	9.533	9.219	9.327	458,396	-0.01(-0.11%)
Mar 08, 2019	9.268	9.447	9.170	9.337	255,662	-0.02(-0.21%)
Mar 07, 2019	9.474	9.474	9.224	9.356	283,026	-0.13(-1.35%)
Mar 06, 2019	9.572	9.808	9.445	9.484	270,749	-0.10(-1.02%)
Mar 05, 2019	9.562	9.582	9.307	9.582	188,303	+0.01(+0.10%)
Mar 04, 2019	9.680	9.793	9.287	9.572	374,686	-0.10(-1.02%)
Mar 01, 2019	9.759	9.886	9.297	9.670	376,669	-0.06(-0.61%)
Feb 28, 2019	9.985	9.994	9.719	9.729	255,243	-0.31(-3.13%)
Feb 27, 2019	10.00	10.17	9.867	10.04	192,581	-0.09(-0.87%)
Feb 26, 2019	10.16	10.24	9.847	10.13	308,927	-0.07(-0.67%)
Feb 25, 2019	10.60	10.64	10.16	10.20	301,959	-0.21(-1.98%)
Feb 22, 2019	10.50	10.64	10.38	10.41	250,468	-0.08(-0.75%)
Feb 21, 2019	10.58	10.68	10.35	10.49	174,113	-0.11(-1.02%)
Feb 20, 2019	10.52	10.64	10.39	10.59	258,683	+0.09(+0.84%)
Feb 19, 2019	10.13	10.56	10.05	10.50	346,491	+0.34(+3.38%)
Feb 15, 2019	10.18	10.27	10.04	10.16	304,860	+0.06(+0.58%)
Feb 14, 2019	9.945	10.28	9.837	10.10	255,561	+0.09(+0.88%)
Feb 13, 2019	10.08	10.36	9.965	10.01	581,299	+0.01(+0.10%)
Feb 12, 2019	9.517	10.03	9.517	10.00	431,867	+0.58(+6.10%)
Feb 11, 2019	9.088	9.448	8.898	9.429	346,270	+0.40(+4.43%)
Feb 08, 2019	9.049	9.136	8.922	9.029	393,817	-0.04(-0.43%)
Feb 07, 2019	9.224	9.224	8.863	9.068	384,794	-0.20(-2.21%)
Feb 06, 2019	9.448	9.448	9.175	9.273	333,544	-0.17(-1.76%)
Feb 05, 2019	9.400	9.497	9.253	9.439	311,611	+0.08(+0.83%)
Feb 04, 2019	8.932	9.439	8.883	9.361	397,038	+0.32(+3.56%)
Feb 01, 2019	8.912	9.107	8.854	9.039	164,808	+0.14(+1.53%)
Jan 31, 2019	8.844	8.912	8.649	8.902	234,784	+0.06(+0.66%)
Jan 30, 2019	9.097	9.107	8.551	8.844	466,955	+0.06(+0.67%)
Jan 29, 2019	8.337	8.805	8.266	8.785	395,991	+0.49(+5.88%)
Jan 28, 2019	8.405	8.405	8.064	8.298	266,798	-0.07(-0.82%)
Jan 25, 2019	8.083	8.395	8.083	8.366	406,534	+0.38(+4.76%)
Jan 24, 2019	7.830	8.103	7.703	7.986	222,974	+0.15(+1.87%)
Jan 23, 2019	8.288	8.288	7.771	7.840	430,829	-0.44(-5.30%)
Jan 22, 2019	8.259	8.512	8.142	8.278	692,876	+0.03(+0.35%)
Jan 18, 2019	8.278	8.386	8.113	8.249	438,635	-0.04(-0.47%)
Jan 17, 2019	8.220	8.395	8.124	8.288	952,251	+0.02(+0.24%)
Jan 16, 2019	8.464	8.581	8.200	8.269	621,844	-0.19(-2.19%)
Jan 15, 2019	8.366	8.561	8.308	8.454	510,625	+0.08(+0.93%)
Jan 14, 2019	8.142	8.493	7.986	8.376	510,397	+0.14(+1.66%)
Jan 11, 2019	7.996	8.269	7.830	8.239	443,762	+0.17(+2.05%)
Jan 10, 2019	7.869	8.098	7.752	8.074	299,118	+0.12(+1.47%)
Jan 09, 2019	7.547	8.093	7.459	7.957	776,162	+0.47(+6.25%)
Jan 08, 2019	7.362	7.542	7.274	7.489	548,906	+0.18(+2.40%)
Jan 07, 2019	7.294	7.635	6.923	7.313	1,031,310	+0.58(+8.54%)
Jan 04, 2019	6.543	6.816	6.455	6.738	503,553	+0.31(+4.86%)
Jan 03, 2019	6.767	6.767	6.309	6.426	703,587	-0.34(-5.04%)

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.