NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.190	7.210	7.080	7.130	242,890	-0.05(-0.70%)
Sep 27, 2019	7.130	7.370	7.130	7.180	117,900	+0.08(+1.13%)
Sep 26, 2019	7.250	7.315	7.070	7.100	199,025	-0.15(-2.07%)
Sep 25, 2019	7.080	7.400	7.040	7.250	256,509	+0.15(+2.11%)
Sep 24, 2019	7.100	7.130	6.890	7.100	412,480	+0.04(+0.57%)
Sep 23, 2019	7.000	7.150	6.880	7.060	249,951	-0.05(-0.70%)
Sep 20, 2019	7.080	7.330	7.040	7.110	369,200	+0.01(+0.14%)
Sep 19, 2019	7.180	7.310	7.030	7.100	247,990	-0.08(-1.11%)
Sep 18, 2019	7.500	7.535	7.040	7.180	494,672	-0.39(-5.15%)
Sep 17, 2019	8.340	8.340	7.390	7.570	507,388	-0.91(-10.73%)
Sep 16, 2019	8.550	8.905	8.141	8.480	397,628	-0.10(-1.17%)
Sep 13, 2019	8.170	8.680	8.050	8.580	304,000	+0.49(+6.06%)
Sep 12, 2019	8.390	8.405	7.880	8.090	316,959	-0.34(-4.03%)
Sep 11, 2019	7.820	8.530	7.600	8.430	480,423	+0.64(+8.22%)
Sep 10, 2019	7.050	7.790	6.985	7.790	687,090	+0.77(+10.97%)
Sep 09, 2019	6.830	7.240	6.760	7.020	639,059	+0.27(+4.00%)
Sep 06, 2019	6.860	7.040	6.720	6.750	162,200	-0.03(-0.44%)
Sep 05, 2019	6.632	6.988	6.582	6.780	360,868	+0.31(+4.74%)
Sep 04, 2019	6.364	6.542	6.281	6.473	155,076	+0.22(+3.48%)
Sep 03, 2019	6.216	6.374	6.067	6.255	172,515	-0.10(-1.56%)
Aug 30, 2019	6.196	6.414	6.156	6.354	125,078	+0.17(+2.72%)
Aug 29, 2019	6.295	6.434	6.097	6.186	307,896	+0.02(+0.32%)
Aug 28, 2019	6.018	6.255	5.966	6.166	171,412	+0.08(+1.30%)
Aug 27, 2019	6.354	6.414	5.859	6.087	227,132	-0.21(-3.30%)
Aug 26, 2019	6.147	6.354	6.051	6.295	129,258	+0.31(+5.12%)
Aug 23, 2019	6.226	6.226	5.850	5.988	238,840	-0.24(-3.82%)
Aug 22, 2019	6.354	6.463	6.206	6.226	93,241	-0.04(-0.63%)
Aug 21, 2019	6.335	6.404	6.236	6.265	98,854	+0.07(+1.12%)
Aug 20, 2019	6.275	6.404	6.186	6.196	116,785	-0.13(-2.03%)
Aug 19, 2019	6.166	6.424	6.166	6.325	156,321	+0.33(+5.45%)
Aug 16, 2019	5.929	6.077	5.840	5.998	181,252	+0.11(+1.85%)
Aug 15, 2019	6.038	6.122	5.820	5.889	165,635	-0.24(-3.88%)
Aug 14, 2019	6.285	6.285	5.899	6.127	273,968	-0.36(-5.50%)
Aug 13, 2019	6.196	6.681	6.111	6.483	205,836	+0.29(+4.63%)
Aug 12, 2019	6.641	6.641	6.018	6.196	365,672	-0.49(-7.40%)
Aug 09, 2019	6.434	7.364	6.097	6.691	622,056	+0.51(+8.33%)
Aug 08, 2019	6.463	6.731	6.127	6.176	406,469	-0.21(-3.26%)
Aug 07, 2019	6.582	6.592	6.107	6.384	221,278	-0.28(-4.16%)
Aug 06, 2019	6.691	6.919	6.434	6.661	193,147	-0.01(-0.15%)
Aug 05, 2019	7.027	7.027	6.493	6.671	218,268	-0.46(-6.39%)
Aug 02, 2019	7.493	7.493	6.978	7.126	231,263	-0.44(-5.76%)
Aug 01, 2019	8.077	8.077	7.255	7.562	242,808	-0.56(-6.94%)
Jul 31, 2019	8.383	8.482	8.057	8.126	182,905	-0.27(-3.18%)
Jul 30, 2019	8.007	8.433	7.938	8.393	159,221	+0.28(+3.41%)
Jul 29, 2019	8.314	8.324	8.087	8.116	94,928	-0.21(-2.50%)
Jul 26, 2019	8.275	8.423	8.166	8.324	109,721	-0.01(-0.12%)
Jul 25, 2019	8.670	8.670	8.210	8.334	116,770	-0.36(-4.10%)
Jul 24, 2019	8.354	8.710	8.295	8.690	125,849	+0.30(+3.54%)
Jul 23, 2019	8.334	8.492	8.314	8.393	182,714	+0.14(+1.68%)
Jul 22, 2019	7.928	8.294	7.928	8.255	182,664	+0.31(+3.86%)
Jul 19, 2019	7.700	8.037	7.700	7.948	274,606	+0.19(+2.42%)
Jul 18, 2019	8.284	8.364	7.691	7.760	459,160	-0.60(-7.22%)
Jul 17, 2019	8.532	8.532	8.344	8.364	143,776	-0.16(-1.86%)
Jul 16, 2019	8.403	8.849	8.383	8.522	168,983	+0.15(+1.77%)
Jul 15, 2019	8.878	8.893	7.790	8.374	430,979	-0.54(-6.10%)
Jul 12, 2019	8.670	9.076	8.651	8.918	142,354	+0.28(+3.21%)
Jul 11, 2019	9.096	9.146	8.631	8.641	146,373	-0.46(-5.01%)
Jul 10, 2019	9.086	9.235	8.908	9.096	292,262	+0.02(+0.22%)
Jul 09, 2019	9.007	9.086	8.799	9.076	120,084	-0.06(-0.65%)
Jul 08, 2019	9.304	9.334	9.106	9.136	101,563	-0.20(-2.12%)
Jul 05, 2019	9.393	9.418	9.165	9.334	86,079	-0.14(-1.46%)
Jul 03, 2019	9.324	9.532	9.294	9.472	84,665	+0.10(+1.06%)
Jul 02, 2019	9.611	9.640	9.195	9.373	264,920	-0.30(-3.07%)

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.