NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	9.869	10.25	9.860	10.24	36,245	+0.31(+3.15%)
Sep 29, 2004	10.20	10.24	9.860	9.922	16,892	-0.21(-2.12%)
Sep 28, 2004	10.07	10.15	9.904	10.14	10,403	+0.03(+0.27%)
Sep 27, 2004	10.04	10.29	9.833	10.11	59,178	-0.04(-0.35%)
Sep 24, 2004	9.985	10.25	9.708	10.15	61,080	+0.28(+2.81%)
Sep 23, 2004	9.958	10.07	9.851	9.869	48,215	-0.10(-0.99%)
Sep 22, 2004	9.663	10.15	9.592	9.967	115,001	+0.17(+1.73%)
Sep 21, 2004	9.806	9.967	9.457	9.797	284,483	+0.14(+1.48%)
Sep 20, 2004	9.118	9.779	9.091	9.654	60,856	+0.08(+0.84%)
Sep 17, 2004	9.547	9.922	9.073	9.574	63,765	+0.17(+1.81%)
Sep 16, 2004	9.297	9.475	9.082	9.404	37,140	+0.29(+3.24%)
Sep 15, 2004	9.243	9.243	8.850	9.109	55,375	-0.01(-0.10%)
Sep 14, 2004	9.440	9.440	8.939	9.118	71,372	-0.21(-2.30%)
Sep 13, 2004	9.896	9.896	8.975	9.332	78,979	-0.43(-4.40%)
Sep 10, 2004	9.922	9.922	9.681	9.761	34,903	-0.13(-1.36%)
Sep 09, 2004	9.618	9.922	9.511	9.896	35,238	+0.26(+2.69%)
Sep 08, 2004	9.198	9.922	9.198	9.636	12,864	+0.18(+1.89%)
Sep 07, 2004	9.395	9.922	9.100	9.457	23,164	-0.09(-0.94%)
Sep 03, 2004	9.797	9.869	9.547	9.547	12,193	-0.24(-2.47%)
Sep 02, 2004	9.583	9.833	9.413	9.788	35,909	+0.46(+4.99%)
Sep 01, 2004	9.297	10.04	9.082	9.323	53,473	+0.31(+3.47%)
Aug 31, 2004	9.162	9.431	9.002	9.011	32,553	+0.01(+0.10%)
Aug 30, 2004	9.350	9.502	8.966	9.002	24,611	-0.48(-5.09%)
Aug 27, 2004	9.842	9.922	9.306	9.484	40,049	-0.21(-2.21%)
Aug 26, 2004	9.395	9.869	9.118	9.699	72,826	+0.43(+4.63%)
Aug 25, 2004	9.466	9.466	9.207	9.270	130,886	-0.11(-1.14%)
Aug 24, 2004	9.931	9.931	9.306	9.377	65,331	-0.41(-4.20%)
Aug 23, 2004	9.788	10.10	9.708	9.788	95,983	+0.00(+0.00%)
Aug 20, 2004	9.395	9.913	8.912	9.788	99,822	+0.26(+2.72%)
Aug 19, 2004	8.894	9.538	8.894	9.529	70,141	+0.20(+2.11%)
Aug 18, 2004	9.037	9.529	8.778	9.332	140,395	+0.33(+3.67%)
Aug 17, 2004	9.064	9.064	8.912	9.002	58,731	+0.01(+0.10%)
Aug 16, 2004	9.180	9.288	8.680	8.993	38,035	-0.07(-0.79%)
Aug 13, 2004	9.136	9.136	8.724	9.064	22,261	+0.12(+1.30%)
Aug 12, 2004	9.127	9.171	8.948	8.948	19,688	-0.30(-3.29%)
Aug 11, 2004	9.180	9.413	9.145	9.252	52,802	-0.01(-0.10%)
Aug 10, 2004	8.716	9.261	8.590	9.261	170,264	+0.86(+10.21%)
Aug 09, 2004	8.975	8.975	8.403	8.403	66,002	-0.44(-4.95%)
Aug 06, 2004	9.609	9.654	8.644	8.841	191,184	-0.77(-8.00%)
Aug 05, 2004	10.01	10.06	9.583	9.609	135,473	-0.25(-2.54%)
Aug 04, 2004	9.833	10.17	9.761	9.860	94,305	+0.01(+0.09%)
Aug 03, 2004	9.904	10.24	9.735	9.851	148,069	-0.15(-1.52%)
Aug 02, 2004	9.922	10.32	9.806	10.00	143,304	+0.00(+0.00%)
Jul 30, 2004	9.882	10.37	9.882	10.00	49,669	+0.07(+0.72%)
Jul 29, 2004	10.12	10.15	9.752	9.931	28,079	+0.13(+1.28%)
Jul 28, 2004	10.53	10.53	9.788	9.806	44,188	-0.52(-5.02%)
Jul 27, 2004	10.19	10.65	9.833	10.32	97,997	+0.21(+2.12%)
Jul 26, 2004	9.726	10.12	9.592	10.11	45,642	+0.44(+4.53%)
Jul 23, 2004	10.00	10.00	9.180	9.672	34,343	-0.07(-0.73%)
Jul 22, 2004	9.386	9.931	9.341	9.744	35,909	+0.33(+3.51%)
Jul 21, 2004	10.07	10.36	9.413	9.413	64,772	-0.87(-8.44%)
Jul 20, 2004	10.25	10.34	10.07	10.28	38,259	+0.06(+0.61%)
Jul 19, 2004	9.976	10.42	9.940	10.22	41,950	+0.34(+3.44%)
Jul 16, 2004	10.12	10.24	9.833	9.878	136,592	-0.13(-1.25%)
Jul 15, 2004	9.851	10.39	9.744	10.00	275,645	+0.32(+3.32%)
Jul 14, 2004	9.466	9.833	9.404	9.681	227,094	+0.15(+1.59%)
Jul 13, 2004	9.395	9.904	9.395	9.529	56,382	-0.07(-0.74%)
Jul 12, 2004	9.306	9.833	9.306	9.601	317,036	+0.21(+2.29%)
Jul 09, 2004	9.368	9.824	8.537	9.386	324,420	-0.58(-5.83%)
Jul 08, 2004	10.15	10.24	9.967	9.967	42,845	-0.28(-2.70%)
Jul 07, 2004	10.28	10.28	10.16	10.24	23,156	+0.10(+0.97%)
Jul 06, 2004	10.63	10.63	10.15	10.15	41,279	-0.58(-5.42%)
Jul 02, 2004	10.69	10.73	10.46	10.73	24,051	+0.16(+1.52%)

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.