NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.41	11.59	11.17	11.42	138,490	+0.02(+0.16%)
Jan 30, 2007	10.93	11.42	10.91	11.40	92,515	+0.46(+4.25%)
Jan 29, 2007	11.02	11.12	10.89	10.93	58,152	-0.19(-1.69%)
Jan 26, 2007	11.08	11.13	10.85	11.12	64,399	+0.04(+0.32%)
Jan 25, 2007	11.31	11.31	11.03	11.08	46,425	-0.20(-1.74%)
Jan 24, 2007	11.18	11.29	11.09	11.28	80,825	+0.14(+1.28%)
Jan 23, 2007	10.91	11.14	10.89	11.14	93,239	+0.19(+1.71%)
Jan 22, 2007	11.09	11.12	10.94	10.95	34,278	-0.11(-0.97%)
Jan 19, 2007	10.83	11.07	10.72	11.06	46,090	+0.21(+1.89%)
Jan 18, 2007	10.97	11.04	10.78	10.85	101,022	-0.08(-0.74%)
Jan 17, 2007	10.80	11.00	10.79	10.93	99,199	+0.14(+1.33%)
Jan 16, 2007	10.74	11.09	10.70	10.79	186,659	+0.10(+0.92%)
Jan 12, 2007	10.73	10.77	10.66	10.69	186,109	-0.02(-0.17%)
Jan 11, 2007	10.75	11.04	10.65	10.71	100,138	+0.00(+0.00%)
Jan 10, 2007	10.82	10.93	10.67	10.71	46,846	-0.19(-1.72%)
Jan 09, 2007	10.93	11.01	10.63	10.90	77,247	-0.06(-0.57%)
Jan 08, 2007	10.95	11.00	10.61	10.96	88,621	+0.04(+0.33%)
Jan 05, 2007	10.83	10.99	10.55	10.92	145,948	+0.03(+0.25%)
Jan 04, 2007	10.95	10.98	10.76	10.90	64,090	-0.05(-0.49%)
Jan 03, 2007	11.20	11.47	10.86	10.95	146,838	-0.16(-1.45%)
Dec 29, 2006	11.26	11.40	11.06	11.11	44,409	-0.18(-1.58%)
Dec 28, 2006	11.36	11.41	11.29	11.29	26,253	-0.12(-1.02%)
Dec 27, 2006	11.39	11.49	11.33	11.41	70,858	+0.18(+1.59%)
Dec 26, 2006	11.00	11.25	10.97	11.23	42,034	+0.26(+2.36%)
Dec 22, 2006	10.91	11.07	10.85	10.97	49,745	+0.07(+0.66%)
Dec 21, 2006	11.08	11.08	10.83	10.90	43,296	-0.16(-1.46%)
Dec 20, 2006	11.11	11.15	10.91	11.06	55,523	-0.05(-0.48%)
Dec 19, 2006	10.79	11.13	10.76	11.11	53,768	+0.29(+2.64%)
Dec 18, 2006	11.33	11.34	10.83	10.83	43,662	-0.46(-4.12%)
Dec 15, 2006	11.24	11.44	10.99	11.29	93,813	+0.11(+0.96%)
Dec 14, 2006	10.94	11.23	10.86	11.18	76,822	+0.25(+2.29%)
Dec 13, 2006	10.70	10.93	10.61	10.93	104,798	+0.24(+2.26%)
Dec 12, 2006	10.81	10.81	10.65	10.69	112,347	-0.16(-1.48%)
Dec 11, 2006	10.73	10.86	10.66	10.85	57,008	+0.07(+0.66%)
Dec 08, 2006	10.67	10.82	10.50	10.78	42,323	+0.05(+0.50%)
Dec 07, 2006	10.28	10.75	10.13	10.73	124,810	+0.45(+4.35%)
Dec 06, 2006	10.02	10.28	9.949	10.28	132,637	+0.28(+2.77%)
Dec 05, 2006	10.28	10.28	9.931	10.00	70,257	-0.26(-2.53%)
Dec 04, 2006	10.13	10.35	10.13	10.26	50,370	+0.17(+1.68%)
Dec 01, 2006	10.28	10.40	9.860	10.09	88,289	-0.12(-1.14%)
Nov 30, 2006	10.28	10.39	10.12	10.21	84,684	-0.06(-0.61%)
Nov 29, 2006	10.28	10.43	10.15	10.27	110,169	+0.02(+0.17%)
Nov 28, 2006	9.752	10.26	9.744	10.25	137,833	+0.49(+5.04%)
Nov 27, 2006	9.520	9.761	9.413	9.761	116,889	+0.22(+2.34%)
Nov 24, 2006	9.404	9.574	9.368	9.538	55,318	+0.04(+0.38%)
Nov 22, 2006	9.395	9.547	9.395	9.502	145,010	+0.07(+0.76%)
Nov 21, 2006	9.520	9.556	9.314	9.431	451,023	-0.07(-0.75%)
Nov 20, 2006	9.547	9.601	9.422	9.502	104,200	-0.10(-1.02%)
Nov 17, 2006	9.744	9.797	9.574	9.601	91,394	-0.15(-1.56%)
Nov 16, 2006	9.860	9.860	9.654	9.752	189,892	-0.05(-0.55%)
Nov 15, 2006	9.896	9.913	9.726	9.806	77,181	-0.06(-0.63%)
Nov 14, 2006	10.05	10.05	9.833	9.869	138,982	-0.06(-0.63%)
Nov 13, 2006	10.01	10.05	9.931	9.931	52,805	-0.07(-0.72%)
Nov 10, 2006	10.01	10.06	9.913	10.00	50,282	+0.00(+0.00%)
Nov 09, 2006	10.04	10.15	9.958	10.00	66,908	-0.04(-0.36%)
Nov 08, 2006	10.04	10.19	9.878	10.04	24,169	-0.03(-0.27%)
Nov 07, 2006	10.17	10.32	10.01	10.07	41,719	-0.12(-1.14%)
Nov 06, 2006	10.10	10.24	9.931	10.18	89,827	+0.10(+0.97%)
Nov 03, 2006	10.09	10.21	10.04	10.08	24,035	+0.01(+0.09%)
Nov 02, 2006	9.887	10.17	9.887	10.07	38,339	+0.12(+1.17%)

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.