NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	11.05	11.49	11.04	11.40	78,697	+0.21(+1.92%)
Jul 28, 2006	10.99	11.65	10.99	11.18	54,267	+0.26(+2.37%)
Jul 27, 2006	11.20	11.61	10.73	10.92	44,490	-0.23(-2.08%)
Jul 26, 2006	11.50	11.50	10.73	11.16	65,655	-0.26(-2.27%)
Jul 25, 2006	11.04	11.59	11.03	11.42	84,537	+0.35(+3.15%)
Jul 24, 2006	10.88	11.26	10.75	11.07	78,438	+0.19(+1.73%)
Jul 21, 2006	10.86	10.96	10.65	10.88	84,171	-0.05(-0.49%)
Jul 20, 2006	11.50	11.71	10.89	10.93	69,258	-0.54(-4.68%)
Jul 19, 2006	11.34	11.75	11.33	11.47	112,331	+0.13(+1.10%)
Jul 18, 2006	11.25	11.62	11.07	11.34	98,294	+0.15(+1.36%)
Jul 17, 2006	11.42	11.89	11.18	11.19	67,228	-0.25(-2.19%)
Jul 14, 2006	11.63	11.74	11.27	11.44	45,701	-0.09(-0.78%)
Jul 13, 2006	11.72	11.81	11.39	11.53	65,292	-0.26(-2.20%)
Jul 12, 2006	11.87	11.87	11.78	11.79	107,354	-0.09(-0.75%)
Jul 11, 2006	11.75	11.89	11.67	11.88	147,972	+0.13(+1.07%)
Jul 10, 2006	11.67	11.84	11.52	11.75	181,067	+0.13(+1.15%)
Jul 07, 2006	11.62	11.83	11.58	11.62	67,641	-0.09(-0.76%)
Jul 06, 2006	11.76	11.82	11.59	11.71	106,872	-0.01(-0.08%)
Jul 05, 2006	11.25	11.72	11.16	11.72	143,976	+0.32(+2.82%)
Jul 03, 2006	11.08	11.42	10.96	11.40	33,937	+0.36(+3.24%)
Jun 30, 2006	11.23	11.25	11.01	11.04	307,476	-0.11(-0.96%)
Jun 29, 2006	11.08	11.25	10.96	11.15	62,982	+0.13(+1.14%)
Jun 28, 2006	11.01	11.13	10.82	11.02	48,897	+0.08(+0.73%)
Jun 27, 2006	11.20	11.20	10.88	10.94	42,456	-0.29(-2.55%)
Jun 26, 2006	10.93	11.24	10.86	11.23	76,630	+0.34(+3.12%)
Jun 23, 2006	11.07	11.18	10.88	10.89	64,993	-0.25(-2.25%)
Jun 22, 2006	10.95	11.29	10.52	11.14	98,291	+0.10(+0.89%)
Jun 21, 2006	11.02	11.20	10.99	11.04	48,038	-0.01(-0.08%)
Jun 20, 2006	11.11	11.36	10.84	11.05	52,832	-0.04(-0.32%)
Jun 19, 2006	11.09	11.23	10.95	11.08	94,266	+0.06(+0.57%)
Jun 16, 2006	11.08	11.36	10.91	11.02	244,969	-0.12(-1.04%)
Jun 15, 2006	11.01	11.25	10.96	11.14	78,044	+0.23(+2.13%)
Jun 14, 2006	10.75	11.25	10.74	10.91	52,680	-0.11(-0.97%)
Jun 13, 2006	10.96	11.33	10.90	11.01	127,771	-0.05(-0.48%)
Jun 12, 2006	11.67	11.67	11.07	11.07	51,118	-0.62(-5.28%)
Jun 09, 2006	11.76	11.94	11.59	11.68	164,511	-0.01(-0.08%)
Jun 08, 2006	11.72	11.74	11.11	11.69	80,346	-0.09(-0.76%)
Jun 07, 2006	11.84	11.87	11.68	11.78	83,100	-0.05(-0.45%)
Jun 06, 2006	11.58	11.89	11.53	11.84	55,312	+0.31(+2.72%)
Jun 05, 2006	11.82	11.82	11.50	11.52	84,197	-0.32(-2.72%)
Jun 02, 2006	11.87	11.99	11.68	11.84	53,274	-0.04(-0.38%)
Jun 01, 2006	11.69	11.97	11.62	11.89	63,534	+0.25(+2.15%)
May 31, 2006	11.48	11.70	11.44	11.64	72,285	+0.18(+1.56%)
May 30, 2006	11.45	11.54	11.32	11.46	69,174	-0.02(-0.16%)
May 26, 2006	11.25	11.48	11.24	11.48	26,726	+0.29(+2.56%)
May 25, 2006	11.22	11.50	10.98	11.19	85,621	+0.09(+0.81%)
May 24, 2006	10.91	11.37	10.82	11.10	68,740	-0.20(-1.74%)
May 23, 2006	11.33	11.62	11.18	11.30	83,205	+0.05(+0.48%)
May 22, 2006	10.71	11.35	10.65	11.25	105,747	+0.46(+4.31%)
May 19, 2006	10.59	11.18	10.59	10.78	109,405	+0.13(+1.18%)
May 18, 2006	10.97	11.23	10.62	10.66	71,736	-0.29(-2.61%)
May 17, 2006	11.26	11.35	10.88	10.94	94,657	-0.38(-3.32%)
May 16, 2006	11.27	11.47	11.24	11.32	67,556	-0.04(-0.32%)
May 15, 2006	11.26	11.52	11.26	11.35	150,962	+0.06(+0.55%)
May 12, 2006	11.59	11.62	11.29	11.29	106,173	-0.32(-2.77%)
May 11, 2006	12.16	12.16	11.50	11.61	107,837	-0.48(-3.99%)
May 10, 2006	11.60	12.18	11.54	12.09	226,818	+0.47(+4.08%)
May 09, 2006	11.51	11.66	11.40	11.62	135,313	+0.04(+0.39%)
May 08, 2006	11.30	11.65	11.16	11.58	112,445	+0.33(+2.94%)
May 05, 2006	11.47	11.53	11.24	11.25	89,197	-0.15(-1.33%)
May 04, 2006	11.44	11.60	11.23	11.40	90,016	-0.04(-0.39%)
May 03, 2006	11.41	11.73	11.26	11.44	148,666	-0.13(-1.16%)
May 02, 2006	11.26	11.60	11.26	11.58	121,495	+0.32(+2.86%)

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.