NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.162	9.198	8.984	9.127	164,883	+0.19(+2.10%)
Jun 28, 2012	8.876	8.975	8.564	8.939	155,246	-0.08(-0.89%)
Jun 27, 2012	8.573	9.091	8.483	9.019	197,239	+0.45(+5.21%)
Jun 26, 2012	8.331	8.617	8.215	8.573	162,957	+0.30(+3.68%)
Jun 25, 2012	8.278	8.546	8.152	8.269	233,144	-0.10(-1.18%)
Jun 22, 2012	8.421	8.510	8.099	8.367	790,315	+0.00(+0.00%)
Jun 21, 2012	8.483	8.564	8.313	8.367	167,492	-0.13(-1.47%)
Jun 20, 2012	8.501	8.698	8.202	8.492	225,093	+0.01(+0.11%)
Jun 19, 2012	8.456	8.564	8.322	8.483	212,271	+0.12(+1.39%)
Jun 18, 2012	8.483	8.505	8.278	8.367	154,969	-0.20(-2.30%)
Jun 15, 2012	8.376	8.635	8.286	8.564	173,374	+0.19(+2.24%)
Jun 14, 2012	8.135	8.430	8.135	8.376	125,894	+0.21(+2.63%)
Jun 13, 2012	8.358	8.358	7.947	8.161	251,301	-0.18(-2.14%)
Jun 12, 2012	7.866	8.376	7.857	8.340	172,203	+0.51(+6.51%)
Jun 11, 2012	8.215	8.269	7.804	7.831	136,905	-0.28(-3.42%)
Jun 08, 2012	7.598	8.135	7.518	8.108	210,866	+0.46(+6.08%)
Jun 07, 2012	7.607	7.732	7.518	7.643	142,903	+0.11(+1.42%)
Jun 06, 2012	7.500	7.652	7.402	7.536	171,441	+0.13(+1.81%)
Jun 05, 2012	7.026	7.553	6.999	7.402	124,346	+0.34(+4.81%)
Jun 04, 2012	7.008	7.132	6.937	7.062	154,779	+0.07(+1.02%)
Jun 01, 2012	6.633	7.142	6.633	6.990	146,038	+0.09(+1.30%)
May 31, 2012	6.865	6.972	6.347	6.901	220,542	+0.04(+0.52%)
May 30, 2012	7.071	7.330	6.848	6.865	118,829	-0.35(-4.83%)
May 29, 2012	7.044	7.357	7.044	7.214	70,885	+0.22(+3.20%)
May 25, 2012	7.178	7.455	6.972	6.990	44,805	-0.19(-2.62%)
May 24, 2012	7.348	7.419	6.972	7.178	62,796	-0.15(-2.07%)
May 23, 2012	7.142	7.419	6.910	7.330	111,605	+0.15(+2.12%)
May 22, 2012	7.402	7.505	7.080	7.178	76,066	-0.24(-3.25%)
May 21, 2012	7.232	7.536	7.151	7.419	110,179	+0.23(+3.23%)
May 18, 2012	7.643	7.652	7.026	7.187	199,198	-0.45(-5.85%)
May 17, 2012	7.598	7.750	7.107	7.634	299,085	+0.04(+0.47%)
May 16, 2012	7.893	8.188	7.598	7.598	140,362	-0.27(-3.41%)
May 15, 2012	7.419	7.902	7.366	7.866	110,526	+0.43(+5.77%)
May 14, 2012	7.768	7.786	7.428	7.437	69,748	-0.41(-5.24%)
May 11, 2012	7.947	8.045	7.723	7.848	96,573	-0.22(-2.77%)
May 10, 2012	8.179	8.206	7.991	8.072	59,611	+0.01(+0.11%)
May 09, 2012	8.421	8.483	8.045	8.063	197,203	-0.56(-6.53%)
May 08, 2012	8.215	8.671	7.768	8.626	280,311	+0.27(+3.21%)
May 07, 2012	7.580	8.456	7.071	8.358	526,997	+1.70(+25.50%)
May 04, 2012	6.901	6.901	6.597	6.660	102,550	-0.30(-4.36%)
May 03, 2012	7.142	7.214	6.856	6.963	78,537	-0.20(-2.75%)
May 02, 2012	6.990	7.178	6.928	7.160	45,319	+0.08(+1.14%)
May 01, 2012	7.080	7.357	6.963	7.080	91,809	+0.01(+0.13%)
Apr 30, 2012	7.464	7.464	7.035	7.071	80,750	-0.42(-5.61%)
Apr 27, 2012	7.348	7.527	7.258	7.491	44,987	+0.15(+2.07%)
Apr 26, 2012	7.589	7.589	7.258	7.339	67,529	-0.26(-3.41%)
Apr 25, 2012	7.777	7.920	7.455	7.598	98,753	-0.05(-0.70%)
Apr 24, 2012	7.303	7.652	7.303	7.652	76,855	+0.34(+4.65%)
Apr 23, 2012	7.205	7.348	7.196	7.312	97,091	-0.10(-1.33%)
Apr 20, 2012	7.410	7.571	7.375	7.410	87,684	+0.14(+1.97%)
Apr 19, 2012	7.339	7.417	7.214	7.267	91,602	-0.09(-1.22%)
Apr 18, 2012	7.357	7.455	7.250	7.357	72,256	-0.07(-0.96%)
Apr 17, 2012	7.241	7.580	7.142	7.428	161,928	+0.26(+3.62%)
Apr 16, 2012	7.062	7.232	6.946	7.169	88,236	+0.14(+2.04%)
Apr 13, 2012	7.214	7.375	6.928	7.026	128,122	-0.24(-3.32%)
Apr 12, 2012	6.695	7.303	6.642	7.267	258,460	+0.58(+8.69%)
Apr 11, 2012	6.704	6.946	6.651	6.686	170,005	+0.08(+1.22%)
Apr 10, 2012	6.910	7.258	6.543	6.606	282,420	-0.30(-4.40%)
Apr 09, 2012	6.955	7.062	6.812	6.910	140,439	-0.26(-3.62%)
Apr 05, 2012	7.384	7.428	7.142	7.169	150,692	-0.29(-3.84%)
Apr 04, 2012	7.223	7.500	7.151	7.455	159,727	+0.08(+1.09%)
Apr 03, 2012	7.857	7.929	7.330	7.375	178,303	-0.48(-6.14%)

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.