NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.750	4.700	4.650	4.740	141,871	-0.01(-0.21%)
Mar 27, 2024	4.770	4.800	4.680	4.750	129,764	+0.00(+0.00%)
Mar 26, 2024	4.810	4.940	4.690	4.750	193,552	-0.09(-1.86%)
Mar 25, 2024	5.010	5.200	4.770	4.840	190,785	-0.17(-3.39%)
Mar 22, 2024	5.060	5.200	4.960	5.010	165,841	-0.06(-1.18%)
Mar 21, 2024	4.990	5.170	4.990	5.070	200,474	+0.08(+1.60%)
Mar 20, 2024	4.930	5.070	4.790	4.990	216,286	-0.03(-0.60%)
Mar 19, 2024	4.760	5.063	4.603	5.020	217,214	+0.25(+5.24%)
Mar 18, 2024	4.750	4.915	4.660	4.770	144,833	+0.02(+0.42%)
Mar 15, 2024	4.810	4.970	4.660	4.750	243,615	-0.02(-0.42%)
Mar 14, 2024	4.430	4.840	4.360	4.770	160,760	+0.40(+9.15%)
Mar 13, 2024	4.030	4.490	4.020	4.370	258,796	+0.21(+5.05%)
Mar 12, 2024	5.130	5.130	4.010	4.160	687,715	-0.91(-17.95%)
Mar 11, 2024	4.860	5.150	4.820	5.070	355,552	+0.21(+4.32%)
Mar 08, 2024	4.660	4.970	4.646	4.860	204,428	+0.23(+4.97%)
Mar 07, 2024	4.660	4.850	4.530	4.630	115,547	-0.04(-0.86%)
Mar 06, 2024	4.650	4.760	4.590	4.670	68,604	+0.02(+0.43%)
Mar 05, 2024	4.610	4.770	4.530	4.650	110,956	+0.04(+0.76%)
Mar 04, 2024	4.850	4.960	4.600	4.615	99,117	-0.23(-4.85%)
Mar 01, 2024	4.660	4.920	4.640	4.850	201,778	+0.17(+3.63%)
Feb 29, 2024	4.600	4.790	4.600	4.680	137,110	+0.08(+1.74%)
Feb 28, 2024	4.890	4.900	4.520	4.600	190,347	-0.34(-6.88%)
Feb 27, 2024	4.980	5.040	4.860	4.940	97,736	-0.01(-0.20%)
Feb 26, 2024	5.000	5.020	4.900	4.950	151,046	-0.04(-0.80%)
Feb 23, 2024	4.820	5.000	4.697	4.990	134,218	+0.17(+3.53%)
Feb 22, 2024	4.690	4.880	4.666	4.820	167,265	+0.07(+1.47%)
Feb 21, 2024	4.960	5.150	4.680	4.750	286,628	-0.29(-5.75%)
Feb 20, 2024	5.060	5.290	4.990	5.040	258,696	-0.09(-1.75%)
Feb 16, 2024	5.100	5.400	5.000	5.130	415,103	+0.12(+2.40%)
Feb 15, 2024	4.600	5.150	4.590	5.010	245,884	+0.41(+8.91%)
Feb 14, 2024	4.840	4.876	4.580	4.600	107,650	-0.11(-2.34%)
Feb 13, 2024	4.590	4.740	4.590	4.710	137,213	-0.09(-1.87%)
Feb 12, 2024	4.770	4.910	4.760	4.800	104,529	+0.01(+0.21%)
Feb 09, 2024	4.600	4.885	4.600	4.790	130,934	+0.17(+3.68%)
Feb 08, 2024	4.620	4.730	4.500	4.620	110,020	-0.02(-0.43%)
Feb 07, 2024	4.910	4.915	4.600	4.640	122,073	-0.23(-4.72%)
Feb 06, 2024	4.800	4.930	4.470	4.870	137,286	+0.01(+0.21%)
Feb 05, 2024	4.950	4.950	4.680	4.860	119,169	-0.09(-1.82%)
Feb 02, 2024	4.800	5.020	4.700	4.950	194,052	+0.14(+2.91%)
Feb 01, 2024	4.570	4.840	4.470	4.810	180,791	+0.20(+4.34%)
Jan 31, 2024	4.660	4.805	4.520	4.610	106,166	-0.05(-1.07%)
Jan 30, 2024	4.760	4.828	4.520	4.660	136,756	-0.08(-1.69%)
Jan 29, 2024	4.370	4.930	4.370	4.740	382,556	+0.35(+7.97%)
Jan 26, 2024	4.150	4.420	4.150	4.390	167,820	+0.19(+4.52%)
Jan 25, 2024	4.190	4.240	4.050	4.200	88,158	+0.04(+0.96%)
Jan 24, 2024	4.210	4.240	4.050	4.160	120,115	+0.02(+0.48%)
Jan 23, 2024	4.130	4.280	4.050	4.140	88,032	-0.04(-0.96%)
Jan 22, 2024	4.070	4.310	4.060	4.180	137,314	+0.19(+4.76%)
Jan 19, 2024	3.940	4.045	3.880	3.990	86,570	+0.07(+1.79%)
Jan 18, 2024	3.830	3.940	3.805	3.920	117,331	+0.10(+2.62%)
Jan 17, 2024	3.990	4.030	3.770	3.820	128,303	-0.19(-4.74%)
Jan 16, 2024	4.370	4.410	4.000	4.010	185,327	-0.40(-9.07%)
Jan 12, 2024	4.230	4.440	4.144	4.410	172,988	+0.21(+5.00%)
Jan 11, 2024	4.160	4.240	4.120	4.200	78,315	+0.01(+0.24%)
Jan 10, 2024	4.130	4.300	3.960	4.190	144,553	+0.14(+3.46%)
Jan 09, 2024	3.900	4.100	3.750	4.050	118,251	+0.10(+2.53%)
Jan 08, 2024	4.120	4.190	3.900	3.950	160,303	-0.19(-4.59%)
Jan 05, 2024	4.380	4.450	3.990	4.140	317,933	-0.17(-3.94%)
Jan 04, 2024	4.050	4.350	4.050	4.310	392,829	+0.22(+5.38%)
Jan 03, 2024	4.040	4.190	4.010	4.090	115,721	+0.01(+0.25%)

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.