NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	9.833	10.03	9.833	10.01	22,038	+0.00(+0.00%)
Apr 29, 2002	9.520	10.01	9.520	10.01	15,102	+0.20(+2.09%)
Apr 26, 2002	10.00	10.00	9.592	9.807	2,349	+0.17(+1.78%)
Apr 25, 2002	9.833	9.833	9.493	9.635	5,817	-0.18(-1.83%)
Apr 24, 2002	9.676	10.00	9.457	9.815	6,935	-0.02(-0.18%)
Apr 23, 2002	9.386	9.922	9.386	9.833	1,566	-0.04(-0.36%)
Apr 22, 2002	9.878	9.940	9.154	9.869	12,641	+0.15(+1.55%)
Apr 19, 2002	9.699	9.833	9.654	9.718	13,536	-0.03(-0.27%)
Apr 18, 2002	9.878	9.967	9.672	9.744	4,251	-0.09(-0.91%)
Apr 17, 2002	9.815	9.878	9.654	9.833	22,821	+0.00(+0.00%)
Apr 16, 2002	9.565	9.833	9.386	9.833	34,343	+0.27(+2.80%)
Apr 15, 2002	9.547	9.565	9.341	9.565	114,218	+0.07(+0.75%)
Apr 12, 2002	9.422	9.565	9.413	9.493	43,740	+0.06(+0.66%)
Apr 11, 2002	9.422	9.583	9.252	9.431	94,081	+0.09(+0.97%)
Apr 10, 2002	9.422	9.431	9.297	9.340	17,451	-0.07(-0.77%)
Apr 09, 2002	9.444	9.444	9.341	9.413	25,729	-0.19(-1.96%)
Apr 08, 2002	9.368	9.601	9.368	9.601	783	+0.18(+1.90%)
Apr 05, 2002	9.592	9.609	9.413	9.422	14,542	-0.19(-1.95%)
Apr 04, 2002	9.609	9.645	9.565	9.609	30,987	+0.20(+2.09%)
Apr 03, 2002	9.735	9.735	9.413	9.413	18,905	-0.24(-2.50%)
Apr 02, 2002	9.654	9.744	9.654	9.654	33,560	-0.03(-0.28%)
Apr 01, 2002	9.645	9.726	9.645	9.681	9,061	-0.15(-1.55%)
Mar 29, 2002	9.270	10.00	9.270	9.833	25,729	+0.00(+0.00%)
Mar 28, 2002	9.270	10.00	9.270	9.833	25,729	+0.58(+6.28%)
Mar 27, 2002	9.216	9.252	9.162	9.252	26,289	+0.03(+0.28%)
Mar 26, 2002	9.207	9.279	9.162	9.226	31,882	+0.02(+0.20%)
Mar 25, 2002	9.207	9.323	9.136	9.207	11,075	+0.09(+0.98%)
Mar 22, 2002	9.028	9.207	8.984	9.118	40,832	-0.05(-0.58%)
Mar 21, 2002	8.975	9.171	8.966	9.171	22,373	+0.20(+2.19%)
Mar 20, 2002	8.716	8.975	8.716	8.975	8,278	+0.00(+0.00%)
Mar 19, 2002	8.939	8.975	8.921	8.975	3,020	+0.08(+0.90%)
Mar 18, 2002	8.850	8.894	8.850	8.894	2,125	+0.04(+0.40%)
Mar 15, 2002	8.939	8.939	8.716	8.859	15,885	-0.08(-0.90%)
Mar 14, 2002	9.028	9.028	8.850	8.939	89,159	-0.09(-0.99%)
Mar 13, 2002	8.894	9.028	8.894	9.028	2,908	-0.08(-0.88%)
Mar 12, 2002	9.028	9.109	9.028	9.109	1,006	+0.08(+0.89%)
Mar 11, 2002	8.939	9.028	8.939	9.028	9,061	-0.09(-0.98%)
Mar 08, 2002	9.109	9.118	8.939	9.118	54,256	+0.04(+0.49%)
Mar 07, 2002	9.028	9.073	8.894	9.073	91,956	+0.04(+0.50%)
Mar 06, 2002	8.939	9.028	8.894	9.028	19,129	+0.06(+0.70%)
Mar 05, 2002	8.893	8.966	8.832	8.966	19,465	+0.16(+1.83%)
Mar 04, 2002	8.805	8.939	8.581	8.805	8,725	-0.02(-0.20%)
Mar 01, 2002	8.894	8.894	8.626	8.823	37,476	-0.07(-0.80%)
Feb 28, 2002	8.984	8.984	8.850	8.894	89,495	-0.04(-0.50%)
Feb 27, 2002	8.930	8.939	8.930	8.939	19,688	-0.04(-0.40%)
Feb 26, 2002	8.814	8.975	8.814	8.975	1,789	-0.01(-0.10%)
Feb 25, 2002	8.832	9.073	8.832	8.984	12,529	-0.09(-0.99%)
Feb 22, 2002	8.939	9.073	8.939	9.073	6,152	+0.29(+3.26%)
Feb 21, 2002	8.501	8.984	8.501	8.787	7,495	-0.20(-2.19%)
Feb 20, 2002	8.894	8.984	8.581	8.984	5,034	+0.05(+0.60%)
Feb 19, 2002	8.412	8.930	8.412	8.930	42,062	+0.08(+0.91%)
Feb 18, 2002	8.671	8.984	8.269	8.850	5,145	+0.00(+0.00%)
Feb 15, 2002	8.671	8.984	8.269	8.850	5,145	-0.06(-0.70%)
Feb 14, 2002	8.939	8.939	8.269	8.912	4,251	-0.03(-0.30%)
Feb 13, 2002	8.850	8.939	8.850	8.939	7,047	-0.04(-0.50%)
Feb 12, 2002	8.984	8.984	8.939	8.984	2,461	+0.00(+0.00%)
Feb 11, 2002	8.984	8.984	8.771	8.984	4,027	+0.00(+0.00%)
Feb 08, 2002	8.358	8.984	8.313	8.984	3,356	+0.00(+0.00%)
Feb 07, 2002	8.850	8.984	8.403	8.984	4,922	+0.14(+1.62%)
Feb 06, 2002	8.581	8.894	8.519	8.841	14,319	+0.17(+1.96%)
Feb 05, 2002	8.716	8.716	8.483	8.671	6,152	-0.04(-0.51%)
Feb 04, 2002	8.939	8.939	8.528	8.716	15,885	-0.46(-4.97%)

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.