NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	26.26	26.35	24.69	26.11	132,739	-0.05(-0.18%)
Jun 29, 2017	26.78	26.78	25.73	26.16	93,909	-0.52(-1.96%)
Jun 28, 2017	26.59	26.92	26.40	26.69	138,989	+0.33(+1.26%)
Jun 27, 2017	26.35	26.73	26.21	26.35	123,113	+0.00(+0.00%)
Jun 26, 2017	25.88	26.59	25.83	26.35	188,795	+0.52(+2.03%)
Jun 23, 2017	26.11	26.26	25.71	25.83	1,074,296	-0.29(-1.09%)
Jun 22, 2017	26.11	26.45	25.83	26.11	78,793	-0.10(-0.36%)
Jun 21, 2017	26.73	26.78	25.79	26.21	133,353	-0.52(-1.96%)
Jun 20, 2017	27.30	27.35	26.73	26.73	107,784	-0.81(-2.94%)
Jun 19, 2017	27.83	28.21	27.30	27.54	211,246	-0.05(-0.17%)
Jun 16, 2017	26.54	27.87	26.35	27.59	298,858	+1.00(+3.76%)
Jun 15, 2017	26.26	26.97	26.26	26.59	81,759	+0.00(+0.00%)
Jun 14, 2017	26.97	26.97	26.26	26.59	166,224	-0.33(-1.24%)
Jun 13, 2017	27.16	27.45	26.78	26.92	106,693	-0.19(-0.70%)
Jun 12, 2017	27.16	27.54	26.59	27.11	304,154	-0.05(-0.17%)
Jun 09, 2017	27.16	27.59	26.83	27.16	217,869	+0.14(+0.53%)
Jun 08, 2017	26.78	27.14	26.59	27.02	276,365	+0.33(+1.25%)
Jun 07, 2017	27.40	27.49	26.64	26.69	218,682	-0.71(-2.60%)
Jun 06, 2017	27.64	27.73	27.07	27.40	127,674	-0.52(-1.87%)
Jun 05, 2017	28.40	28.64	27.76	27.92	129,485	-0.48(-1.68%)
Jun 02, 2017	27.97	28.97	27.92	28.40	320,671	+0.43(+1.53%)
Jun 01, 2017	27.21	28.21	26.90	27.97	143,334	+0.76(+2.80%)
May 31, 2017	26.50	27.40	25.79	27.21	131,053	+0.88(+3.32%)
May 30, 2017	26.29	26.48	26.10	26.33	266,734	-0.05(-0.18%)
May 26, 2017	26.14	26.48	25.95	26.38	184,709	+0.24(+0.91%)
May 25, 2017	26.43	26.48	26.05	26.14	194,596	-0.24(-0.90%)
May 24, 2017	26.76	27.25	26.19	26.38	213,890	-0.28(-1.07%)
May 23, 2017	26.38	26.76	26.19	26.67	185,108	+0.52(+2.00%)
May 22, 2017	26.14	26.26	26.00	26.14	133,991	+0.05(+0.18%)
May 19, 2017	26.14	26.38	26.00	26.10	217,872	-0.05(-0.18%)
May 18, 2017	26.33	26.59	26.00	26.14	236,185	-0.38(-1.43%)
May 17, 2017	27.38	27.66	26.52	26.52	195,101	-1.38(-4.93%)
May 16, 2017	28.04	28.09	27.42	27.90	208,925	-0.19(-0.68%)
May 15, 2017	28.18	28.23	28.04	28.09	142,975	+0.19(+0.68%)
May 12, 2017	28.14	28.28	27.76	27.90	171,298	-0.38(-1.34%)
May 11, 2017	27.95	28.37	27.52	28.28	269,642	+0.19(+0.68%)
May 10, 2017	28.66	28.80	27.95	28.09	306,710	-0.71(-2.47%)
May 09, 2017	29.18	29.28	28.71	28.80	256,253	-0.28(-0.98%)
May 08, 2017	29.09	29.65	28.85	29.09	461,106	+0.00(+0.00%)
May 05, 2017	29.37	29.61	28.80	29.09	421,506	-0.14(-0.49%)
May 04, 2017	26.57	30.03	26.57	29.23	599,490	+3.42(+13.24%)
May 03, 2017	25.81	25.86	25.10	25.81	241,441	-0.28(-1.09%)
May 02, 2017	26.52	26.57	25.81	26.10	317,172	-0.28(-1.08%)
May 01, 2017	26.24	26.81	25.91	26.38	263,768	+0.19(+0.72%)
Apr 28, 2017	26.05	26.57	25.95	26.19	199,874	+0.09(+0.36%)
Apr 27, 2017	26.05	26.29	25.72	26.10	242,416	+0.05(+0.18%)
Apr 26, 2017	25.62	26.24	25.53	26.05	304,304	+0.57(+2.23%)
Apr 25, 2017	25.15	25.81	24.04	25.48	248,520	+0.52(+2.09%)
Apr 24, 2017	24.96	25.24	24.86	24.96	117,156	+0.47(+1.94%)
Apr 21, 2017	24.72	24.86	24.44	24.48	126,040	-0.24(-0.96%)
Apr 20, 2017	24.39	24.82	24.29	24.72	190,693	+0.52(+2.16%)
Apr 19, 2017	24.44	24.63	24.15	24.20	143,386	-0.09(-0.39%)
Apr 18, 2017	24.10	24.39	23.87	24.29	134,388	+0.09(+0.39%)
Apr 17, 2017	24.01	24.20	23.53	24.20	179,598	+0.43(+1.80%)
Apr 13, 2017	23.87	24.29	23.77	23.77	222,950	-0.24(-0.99%)
Apr 12, 2017	24.06	24.27	23.63	24.01	205,946	-0.19(-0.78%)
Apr 11, 2017	23.87	24.44	23.81	24.20	81,478	+0.28(+1.19%)
Apr 10, 2017	23.82	24.25	23.72	23.91	171,468	+0.09(+0.40%)
Apr 07, 2017	23.68	23.96	23.39	23.82	189,165	+0.05(+0.20%)
Apr 06, 2017	23.68	24.10	23.30	23.77	136,526	+0.09(+0.40%)
Apr 05, 2017	24.34	24.34	23.30	23.68	319,815	-0.28(-1.19%)
Apr 04, 2017	24.01	24.29	23.72	23.96	424,508	-0.12(-0.49%)

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.