NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.96	11.31	10.87	11.25	104,728	+0.29(+2.69%)
May 30, 2007	10.87	10.96	10.77	10.95	34,586	+0.07(+0.66%)
May 29, 2007	10.88	10.95	10.82	10.88	26,811	+0.04(+0.41%)
May 25, 2007	10.77	10.88	10.73	10.83	59,872	+0.13(+1.17%)
May 24, 2007	10.75	10.94	10.62	10.71	59,199	-0.01(-0.08%)
May 23, 2007	10.92	10.96	10.69	10.72	118,411	-0.17(-1.56%)
May 22, 2007	10.45	10.94	10.44	10.89	121,732	+0.47(+4.55%)
May 21, 2007	10.52	10.67	10.39	10.41	119,749	-0.14(-1.35%)
May 18, 2007	10.49	10.57	10.35	10.56	95,055	+0.08(+0.77%)
May 17, 2007	10.49	10.51	10.35	10.48	126,781	-0.02(-0.17%)
May 16, 2007	10.64	10.64	10.16	10.49	128,269	-0.05(-0.51%)
May 15, 2007	10.57	10.69	10.49	10.55	132,165	-0.04(-0.42%)
May 14, 2007	10.91	10.91	10.54	10.59	115,170	-0.28(-2.55%)
May 11, 2007	10.73	10.95	10.71	10.87	69,034	+0.14(+1.33%)
May 10, 2007	10.81	10.82	10.68	10.73	71,231	-0.13(-1.15%)
May 09, 2007	10.72	10.96	10.64	10.85	49,381	+0.14(+1.34%)
May 08, 2007	10.72	10.75	10.40	10.71	55,531	-0.01(-0.08%)
May 07, 2007	11.19	11.19	10.60	10.72	71,759	-0.41(-3.69%)
May 04, 2007	10.90	11.16	10.72	11.13	60,883	+0.28(+2.55%)
May 03, 2007	10.75	10.91	10.65	10.85	44,126	+0.13(+1.17%)
May 02, 2007	10.58	10.75	10.58	10.73	42,986	+0.13(+1.18%)
May 01, 2007	10.69	10.76	10.55	10.60	86,907	-0.06(-0.59%)
Apr 30, 2007	10.90	10.99	10.63	10.66	77,741	-0.26(-2.37%)
Apr 27, 2007	11.08	11.08	10.81	10.92	51,668	-0.21(-1.85%)
Apr 26, 2007	10.95	11.18	10.84	11.13	47,497	+0.17(+1.55%)
Apr 25, 2007	10.99	11.23	10.88	10.96	67,725	+0.05(+0.49%)
Apr 24, 2007	11.36	11.36	10.91	10.91	78,264	-0.40(-3.56%)
Apr 23, 2007	11.27	11.36	11.00	11.31	69,779	-0.01(-0.08%)
Apr 20, 2007	11.25	11.32	10.91	11.32	52,136	+0.29(+2.68%)
Apr 19, 2007	11.15	11.16	10.99	11.02	33,557	-0.21(-1.91%)
Apr 18, 2007	11.01	11.34	11.01	11.24	61,874	+0.22(+2.03%)
Apr 17, 2007	11.35	11.35	10.96	11.01	44,922	-0.36(-3.14%)
Apr 16, 2007	11.50	11.58	11.28	11.37	50,591	-0.05(-0.47%)
Apr 13, 2007	10.74	11.46	10.74	11.42	79,422	+0.69(+6.41%)
Apr 12, 2007	11.24	11.24	10.68	10.74	76,505	-0.49(-4.38%)
Apr 11, 2007	11.05	11.24	11.02	11.23	104,482	+0.21(+1.95%)
Apr 10, 2007	10.95	11.09	10.93	11.01	34,024	+0.08(+0.74%)
Apr 09, 2007	11.22	11.34	10.86	10.93	193,935	-0.31(-2.78%)
Apr 05, 2007	11.04	11.31	11.04	11.25	115,649	+0.18(+1.62%)
Apr 04, 2007	10.83	11.08	10.83	11.07	70,784	+0.21(+1.89%)
Apr 03, 2007	11.08	11.08	10.85	10.86	153,689	-0.17(-1.54%)
Apr 02, 2007	11.19	11.20	10.98	11.03	101,411	-0.13(-1.20%)
Mar 30, 2007	11.22	11.22	10.98	11.16	80,191	-0.01(-0.08%)
Mar 29, 2007	11.01	11.26	11.01	11.17	54,178	+0.24(+2.21%)
Mar 28, 2007	11.10	11.36	10.89	10.93	231,430	-0.24(-2.16%)
Mar 27, 2007	11.09	11.20	11.06	11.17	74,124	+0.03(+0.24%)
Mar 26, 2007	11.22	11.45	10.99	11.15	60,398	-0.04(-0.32%)
Mar 23, 2007	11.17	11.30	10.98	11.18	55,960	-0.03(-0.24%)
Mar 22, 2007	11.27	11.50	10.83	11.21	147,049	-0.03(-0.24%)
Mar 21, 2007	10.81	11.24	10.73	11.24	66,565	+0.42(+3.88%)
Mar 20, 2007	10.74	10.82	10.68	10.82	53,952	+0.04(+0.41%)
Mar 19, 2007	10.82	10.83	10.70	10.77	53,990	+0.00(+0.00%)
Mar 16, 2007	10.74	10.85	10.64	10.77	132,486	+0.03(+0.25%)
Mar 15, 2007	10.83	10.83	10.66	10.74	70,940	-0.06(-0.58%)
Mar 14, 2007	10.74	11.07	10.47	10.81	84,520	-0.01(-0.08%)
Mar 13, 2007	10.94	10.86	10.74	10.82	157,487	-0.13(-1.14%)
Mar 12, 2007	10.84	10.98	10.83	10.94	137,843	+0.03(+0.25%)
Mar 09, 2007	10.53	10.91	10.46	10.91	166,483	+0.46(+4.45%)
Mar 08, 2007	10.54	10.57	10.18	10.45	260,317	+0.00(+0.00%)
Mar 07, 2007	10.21	10.48	10.19	10.45	169,913	+0.21(+2.10%)
Mar 06, 2007	10.29	10.44	10.16	10.24	144,155	+0.04(+0.44%)
Mar 05, 2007	10.29	10.40	10.10	10.19	139,551	-0.17(-1.64%)
Mar 02, 2007	10.38	10.43	10.26	10.36	135,363	-0.09(-0.86%)

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.