NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	7.911	8.072	7.723	7.956	110,455	+0.06(+0.79%)
Nov 29, 2007	8.045	8.161	7.875	7.893	46,998	-0.17(-2.11%)
Nov 28, 2007	7.391	8.188	7.391	8.063	57,703	+0.06(+0.78%)
Nov 27, 2007	8.170	8.340	7.974	8.000	80,867	-0.11(-1.32%)
Nov 26, 2007	8.027	8.170	7.875	8.108	59,868	+0.06(+0.78%)
Nov 23, 2007	7.643	8.403	7.455	8.045	174,870	+0.42(+5.51%)
Nov 21, 2007	7.750	8.170	7.571	7.625	134,675	-0.22(-2.85%)
Nov 20, 2007	7.786	8.751	7.428	7.848	315,390	+0.09(+1.15%)
Nov 19, 2007	8.135	8.188	7.375	7.759	81,460	-0.43(-5.24%)
Nov 16, 2007	8.135	8.546	8.126	8.188	71,289	+0.04(+0.55%)
Nov 15, 2007	8.376	8.456	8.063	8.143	86,233	-0.28(-3.29%)
Nov 14, 2007	8.573	8.778	8.349	8.421	49,453	+0.01(+0.11%)
Nov 13, 2007	8.403	8.438	8.322	8.412	37,543	+0.12(+1.40%)
Nov 12, 2007	8.394	8.412	8.295	8.295	26,122	-0.13(-1.59%)
Nov 09, 2007	8.295	8.492	8.170	8.430	100,222	+0.08(+0.96%)
Nov 08, 2007	8.447	8.465	7.777	8.349	68,180	-0.03(-0.32%)
Nov 07, 2007	8.456	8.671	8.358	8.376	34,559	-0.15(-1.78%)
Nov 06, 2007	8.698	8.698	8.260	8.528	44,522	-0.11(-1.24%)
Nov 05, 2007	8.590	8.760	8.581	8.635	46,300	+0.05(+0.63%)
Nov 02, 2007	8.671	9.073	8.581	8.581	76,419	-0.02(-0.21%)
Nov 01, 2007	9.457	9.457	8.599	8.599	83,334	-0.94(-9.84%)
Oct 31, 2007	9.028	9.538	8.957	9.538	42,308	+0.42(+4.61%)
Oct 30, 2007	9.216	9.306	9.011	9.118	34,620	-0.13(-1.35%)
Oct 29, 2007	9.082	9.252	8.921	9.243	34,056	+0.24(+2.68%)
Oct 26, 2007	8.993	9.002	8.903	9.002	51,893	+0.05(+0.60%)
Oct 25, 2007	8.894	8.957	8.787	8.948	37,176	+0.04(+0.50%)
Oct 24, 2007	8.707	8.957	8.662	8.903	45,453	+0.18(+2.05%)
Oct 23, 2007	8.456	8.724	8.456	8.724	13,201	+0.34(+4.05%)
Oct 22, 2007	8.608	8.662	8.376	8.385	35,462	-0.28(-3.20%)
Oct 19, 2007	8.510	8.894	8.510	8.662	67,175	+0.10(+1.15%)
Oct 18, 2007	8.680	8.724	8.492	8.564	45,388	-0.12(-1.34%)
Oct 17, 2007	8.832	8.832	8.617	8.680	29,353	-0.08(-0.92%)
Oct 16, 2007	8.876	8.939	8.716	8.760	35,366	-0.09(-1.01%)
Oct 15, 2007	9.198	9.198	8.850	8.850	50,991	-0.29(-3.13%)
Oct 12, 2007	9.037	9.145	9.037	9.136	9,102	+0.04(+0.49%)
Oct 11, 2007	9.261	9.314	9.082	9.091	41,166	-0.08(-0.88%)
Oct 10, 2007	9.100	9.314	9.100	9.171	113,154	+0.09(+0.98%)
Oct 09, 2007	8.921	9.234	8.921	9.082	70,361	+0.21(+2.42%)
Oct 08, 2007	9.252	9.252	8.859	8.868	36,740	-0.34(-3.69%)
Oct 05, 2007	8.975	9.234	8.948	9.207	17,281	+0.27(+3.00%)
Oct 04, 2007	8.903	9.082	8.903	8.939	37,694	+0.03(+0.30%)
Oct 03, 2007	9.136	9.136	8.805	8.912	44,256	-0.15(-1.68%)
Oct 02, 2007	8.912	9.162	8.894	9.064	66,560	+0.11(+1.20%)
Oct 01, 2007	8.814	9.046	8.805	8.957	60,945	+0.19(+2.14%)
Sep 28, 2007	8.975	8.993	8.769	8.769	44,339	-0.15(-1.70%)
Sep 27, 2007	8.896	9.109	8.859	8.921	75,585	-0.16(-1.77%)
Sep 26, 2007	9.180	9.413	8.921	9.082	70,705	+0.02(+0.20%)
Sep 25, 2007	9.154	9.368	9.064	9.064	56,922	-0.11(-1.17%)
Sep 24, 2007	9.377	9.440	9.171	9.171	55,743	-0.35(-3.66%)
Sep 21, 2007	9.073	9.565	9.073	9.520	104,489	+0.41(+4.51%)
Sep 20, 2007	9.145	9.162	8.903	9.109	64,410	-0.16(-1.74%)
Sep 19, 2007	9.297	9.297	8.930	9.270	90,665	+0.07(+0.78%)
Sep 18, 2007	8.993	9.216	8.787	9.198	77,451	+0.11(+1.18%)
Sep 17, 2007	9.145	9.145	8.680	9.091	61,241	-0.09(-0.97%)
Sep 14, 2007	9.252	9.252	8.626	9.180	111,773	-0.12(-1.25%)
Sep 13, 2007	9.002	9.672	9.002	9.297	117,472	+0.49(+5.58%)
Sep 12, 2007	8.903	8.921	8.724	8.805	105,100	-0.08(-0.91%)
Sep 11, 2007	9.011	9.011	8.778	8.885	103,384	-0.03(-0.30%)
Sep 10, 2007	9.350	9.413	8.850	8.912	92,317	-0.29(-3.11%)
Sep 07, 2007	9.064	9.413	9.037	9.198	94,824	-0.01(-0.10%)
Sep 06, 2007	9.136	9.270	9.127	9.207	65,225	+0.11(+1.18%)
Sep 05, 2007	9.744	9.744	9.100	9.100	151,940	-0.66(-6.78%)

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.