NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.789	9.660	8.789	9.660	531,228	+0.80(+9.05%)
Jun 27, 2019	8.710	8.878	8.700	8.859	233,639	+0.15(+1.70%)
Jun 26, 2019	8.750	8.893	8.680	8.710	126,617	-0.04(-0.45%)
Jun 25, 2019	8.839	8.898	8.572	8.750	120,729	-0.16(-1.78%)
Jun 24, 2019	9.047	9.344	8.799	8.908	338,809	+0.00(+0.00%)
Jun 21, 2019	8.789	8.938	8.641	8.908	369,374	+0.06(+0.67%)
Jun 20, 2019	8.700	9.007	8.621	8.849	233,462	+0.37(+4.32%)
Jun 19, 2019	8.178	8.640	8.100	8.482	318,565	+0.33(+4.10%)
Jun 18, 2019	7.609	8.188	7.589	8.149	251,956	+0.58(+7.65%)
Jun 17, 2019	7.236	7.658	7.035	7.569	270,643	+0.31(+4.33%)
Jun 14, 2019	7.059	7.319	6.843	7.255	343,769	+0.17(+2.35%)
Jun 13, 2019	7.412	7.599	6.588	7.088	726,802	-0.26(-3.48%)
Jun 12, 2019	7.776	7.844	7.314	7.344	317,819	-0.51(-6.50%)
Jun 11, 2019	7.962	8.060	7.806	7.854	376,079	-0.02(-0.25%)
Jun 10, 2019	7.982	8.129	7.854	7.874	265,870	-0.06(-0.74%)
Jun 07, 2019	7.962	8.100	7.869	7.933	186,399	-0.04(-0.49%)
Jun 06, 2019	8.090	8.217	7.668	7.972	209,988	-0.14(-1.69%)
Jun 05, 2019	8.453	8.541	8.041	8.109	285,867	-0.31(-3.73%)
Jun 04, 2019	7.933	8.463	7.903	8.424	222,493	+0.57(+7.25%)
Jun 03, 2019	7.569	7.923	7.569	7.854	282,235	+0.25(+3.23%)
May 31, 2019	7.599	7.854	7.540	7.609	291,516	-0.02(-0.26%)
May 30, 2019	7.805	7.923	7.609	7.628	215,129	-0.18(-2.26%)
May 29, 2019	7.726	7.834	7.599	7.805	188,105	-0.04(-0.50%)
May 28, 2019	7.854	8.011	7.805	7.844	231,533	+0.07(+0.88%)
May 24, 2019	7.952	8.021	7.668	7.776	408,041	-0.18(-2.22%)
May 23, 2019	7.982	8.070	7.795	7.952	223,057	-0.14(-1.70%)
May 22, 2019	8.090	8.198	8.041	8.090	203,039	-0.09(-1.08%)
May 21, 2019	7.864	8.252	7.854	8.178	295,027	+0.33(+4.26%)
May 20, 2019	8.649	8.649	7.834	7.844	323,366	-0.86(-9.92%)
May 17, 2019	8.914	9.160	8.689	8.708	284,997	-0.25(-2.74%)
May 16, 2019	8.963	9.081	8.855	8.954	217,589	-0.01(-0.11%)
May 15, 2019	8.914	9.081	8.816	8.963	222,476	-0.07(-0.76%)
May 14, 2019	9.111	9.179	8.885	9.032	378,812	-0.04(-0.43%)
May 13, 2019	8.698	9.214	8.698	9.071	507,786	+0.15(+1.65%)
May 10, 2019	10.32	11.49	8.400	8.924	1,290,435	+0.08(+0.89%)
May 09, 2019	8.669	8.875	8.522	8.846	398,034	+0.09(+1.01%)
May 08, 2019	8.934	9.013	8.649	8.757	343,763	-0.20(-2.19%)
May 07, 2019	9.229	9.337	8.914	8.954	205,677	-0.43(-4.60%)
May 06, 2019	9.229	9.435	9.081	9.386	185,215	-0.08(-0.83%)
May 03, 2019	8.855	9.464	8.855	9.464	344,075	+0.63(+7.11%)
May 02, 2019	8.777	8.855	8.689	8.836	207,134	+0.03(+0.33%)
May 01, 2019	8.895	9.027	8.689	8.806	331,470	-0.07(-0.77%)
Apr 30, 2019	9.071	9.071	8.836	8.875	276,004	-0.18(-1.95%)
Apr 29, 2019	9.130	9.229	9.003	9.052	418,546	-0.02(-0.22%)
Apr 26, 2019	8.914	9.258	8.846	9.071	206,567	+0.13(+1.43%)
Apr 25, 2019	9.268	9.268	8.806	8.944	362,852	-0.40(-4.31%)
Apr 24, 2019	9.386	9.415	9.258	9.346	305,632	-0.05(-0.52%)
Apr 23, 2019	9.494	9.577	9.307	9.395	318,591	-0.11(-1.14%)
Apr 22, 2019	9.494	9.562	9.337	9.503	160,507	-0.04(-0.41%)
Apr 18, 2019	9.454	9.661	9.376	9.543	171,935	+0.04(+0.41%)
Apr 17, 2019	9.729	9.818	9.278	9.503	219,835	-0.17(-1.73%)
Apr 16, 2019	9.621	9.763	9.454	9.670	250,974	+0.04(+0.41%)
Apr 15, 2019	9.199	9.651	9.071	9.631	338,127	+0.49(+5.37%)
Apr 12, 2019	8.885	9.307	8.816	9.140	681,224	+0.37(+4.26%)
Apr 11, 2019	8.433	8.787	8.355	8.767	252,318	+0.38(+4.57%)
Apr 10, 2019	8.080	8.424	8.080	8.384	136,625	+0.27(+3.39%)
Apr 09, 2019	8.355	8.374	8.070	8.109	170,095	-0.29(-3.50%)
Apr 08, 2019	8.286	8.424	8.119	8.404	242,057	+0.06(+0.71%)
Apr 05, 2019	8.227	8.394	8.104	8.345	253,829	+0.15(+1.80%)
Apr 04, 2019	7.815	8.286	7.815	8.198	240,687	+0.36(+4.64%)
Apr 03, 2019	7.913	8.011	7.687	7.834	202,201	+0.05(+0.63%)
Apr 02, 2019	7.560	7.815	7.550	7.785	219,130	+0.18(+2.32%)

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.