NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.62	10.72	10.47	10.52	9,061	-0.15(-1.42%)
May 27, 2004	10.35	10.69	10.35	10.67	24,834	+0.12(+1.10%)
May 26, 2004	10.62	10.62	10.33	10.56	9,173	+0.00(+0.00%)
May 25, 2004	10.56	10.61	10.33	10.56	54,256	+0.00(+0.00%)
May 24, 2004	10.24	10.61	10.24	10.56	12,305	+0.15(+1.46%)
May 21, 2004	10.51	10.64	10.29	10.40	48,998	+0.01(+0.09%)
May 20, 2004	9.851	10.73	9.851	10.40	43,964	+0.45(+4.49%)
May 19, 2004	9.869	10.38	9.815	9.949	57,612	-0.14(-1.42%)
May 18, 2004	9.913	10.09	9.896	10.09	33,672	+0.08(+0.80%)
May 17, 2004	10.15	10.15	9.761	10.01	35,686	-0.13(-1.32%)
May 14, 2004	10.18	10.34	9.922	10.15	23,492	+0.06(+0.62%)
May 13, 2004	10.32	10.74	9.833	10.08	24,723	-0.45(-4.24%)
May 12, 2004	10.09	10.60	9.744	10.53	54,592	+0.63(+6.41%)
May 11, 2004	9.833	10.08	9.779	9.896	51,571	+0.04(+0.36%)
May 10, 2004	9.931	10.26	9.700	9.860	29,645	-0.06(-0.63%)
May 07, 2004	10.01	10.19	9.922	9.922	36,021	-0.18(-1.77%)
May 06, 2004	10.08	10.32	9.761	10.10	26,512	-0.04(-0.44%)
May 05, 2004	10.24	10.50	10.07	10.15	100,570	-0.19(-1.82%)
May 04, 2004	10.24	10.42	10.24	10.33	208,971	+0.01(+0.09%)
May 03, 2004	10.19	10.46	9.940	10.32	86,474	+0.17(+1.67%)
Apr 30, 2004	9.761	10.24	9.761	10.15	51,124	+0.21(+2.16%)
Apr 29, 2004	10.24	10.45	9.815	9.940	59,514	-0.44(-4.22%)
Apr 28, 2004	10.53	10.89	10.31	10.38	88,712	-0.57(-5.22%)
Apr 27, 2004	10.62	10.95	10.39	10.95	112,092	+0.36(+3.38%)
Apr 26, 2004	10.57	10.67	10.40	10.59	96,766	-0.15(-1.41%)
Apr 23, 2004	10.88	10.88	10.70	10.74	37,476	-0.12(-1.07%)
Apr 22, 2004	10.72	10.86	10.68	10.86	22,597	+0.26(+2.44%)
Apr 21, 2004	10.49	10.68	10.36	10.60	36,357	-0.05(-0.50%)
Apr 20, 2004	10.60	10.77	10.31	10.66	73,945	+0.15(+1.45%)
Apr 19, 2004	10.45	10.53	10.19	10.50	36,693	-0.03(-0.25%)
Apr 16, 2004	10.64	10.66	10.40	10.53	42,957	+0.04(+0.34%)
Apr 15, 2004	10.78	10.85	10.46	10.49	27,519	-0.22(-2.09%)
Apr 14, 2004	10.60	10.72	10.42	10.72	9,844	+0.30(+2.92%)
Apr 13, 2004	10.83	10.91	10.32	10.41	26,289	-0.21(-2.02%)
Apr 12, 2004	10.54	10.74	10.49	10.63	19,577	+0.03(+0.25%)
Apr 08, 2004	10.80	10.89	10.59	10.60	45,083	-0.13(-1.17%)
Apr 07, 2004	10.76	10.82	10.51	10.73	19,017	-0.13(-1.15%)
Apr 06, 2004	10.50	10.91	10.50	10.85	53,697	+0.30(+2.88%)
Apr 05, 2004	10.55	10.69	10.48	10.55	27,296	-0.02(-0.17%)
Apr 02, 2004	10.46	10.81	10.38	10.57	42,845	+0.16(+1.55%)
Apr 01, 2004	10.42	10.47	10.29	10.40	65,443	-0.05(-0.51%)
Mar 31, 2004	10.22	10.48	10.06	10.46	47,879	+0.28(+2.72%)
Mar 30, 2004	10.19	10.46	9.833	10.18	42,286	+0.01(+0.09%)
Mar 29, 2004	10.02	10.18	9.913	10.17	63,765	+0.27(+2.71%)
Mar 26, 2004	10.49	10.49	9.726	9.904	184,360	-0.46(-4.48%)
Mar 25, 2004	10.37	10.41	10.19	10.37	38,035	-0.01(-0.09%)
Mar 24, 2004	10.45	10.70	10.31	10.38	8,278	+0.01(+0.09%)
Mar 23, 2004	10.32	10.49	10.30	10.37	32,889	-0.04(-0.43%)
Mar 22, 2004	10.50	10.61	10.31	10.41	54,144	-0.09(-0.85%)
Mar 19, 2004	10.80	10.91	10.49	10.50	28,862	-0.07(-0.68%)
Mar 18, 2004	10.24	10.57	10.24	10.57	39,377	+0.16(+1.55%)
Mar 17, 2004	10.03	10.50	10.03	10.41	28,191	+0.34(+3.37%)
Mar 16, 2004	10.27	10.47	9.744	10.07	44,412	-0.17(-1.66%)
Mar 15, 2004	10.68	10.68	10.19	10.24	30,316	-0.44(-4.10%)
Mar 12, 2004	10.82	10.82	10.46	10.68	201,140	-0.04(-0.42%)
Mar 11, 2004	10.45	10.76	10.41	10.73	167,132	+0.30(+2.92%)
Mar 10, 2004	10.46	10.61	10.42	10.42	133,683	-0.02(-0.17%)
Mar 09, 2004	10.27	10.59	10.27	10.44	144,870	+0.13(+1.21%)
Mar 08, 2004	10.30	10.49	10.15	10.32	34,679	+0.13(+1.32%)
Mar 05, 2004	10.33	10.34	10.03	10.18	61,416	-0.05(-0.52%)
Mar 04, 2004	10.18	10.28	10.04	10.24	87,481	+0.30(+3.06%)
Mar 03, 2004	10.60	10.68	9.788	9.931	135,361	-0.57(-5.45%)
Mar 02, 2004	11.34	11.34	10.29	10.50	76,182	-0.78(-6.89%)

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.