NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	7.419	7.598	7.303	7.553	36,762	+0.09(+1.20%)
Jan 30, 2008	7.339	7.723	7.196	7.464	27,871	+0.13(+1.71%)
Jan 29, 2008	7.402	7.553	7.160	7.339	51,387	+0.01(+0.12%)
Jan 28, 2008	7.142	7.643	7.107	7.330	76,602	+0.18(+2.50%)
Jan 25, 2008	7.267	7.276	7.071	7.151	37,940	-0.09(-1.23%)
Jan 24, 2008	7.035	7.267	6.955	7.241	51,193	+0.23(+3.32%)
Jan 23, 2008	6.812	7.223	6.660	7.008	57,157	+0.17(+2.48%)
Jan 22, 2008	6.946	7.339	6.820	6.838	94,032	-0.29(-4.14%)
Jan 21, 2008	6.847	7.232	6.838	7.133	46,281	+0.00(+0.00%)
Jan 18, 2008	6.847	7.232	6.838	7.133	46,281	+0.12(+1.66%)
Jan 17, 2008	7.178	7.402	6.847	7.017	44,326	-0.16(-2.24%)
Jan 16, 2008	7.142	7.464	6.883	7.178	108,320	+0.03(+0.38%)
Jan 15, 2008	7.035	7.160	6.937	7.151	45,173	-0.08(-1.11%)
Jan 14, 2008	6.972	7.366	6.838	7.232	76,386	+0.08(+1.12%)
Jan 11, 2008	7.151	7.527	6.972	7.151	45,557	-0.08(-1.11%)
Jan 10, 2008	7.196	7.545	7.053	7.232	73,359	-0.01(-0.12%)
Jan 09, 2008	7.232	7.705	7.048	7.241	84,286	-0.31(-4.14%)
Jan 08, 2008	7.437	7.714	7.214	7.553	65,104	-0.13(-1.74%)
Jan 07, 2008	7.991	7.991	7.455	7.688	69,308	-0.39(-4.87%)
Jan 04, 2008	7.902	8.206	7.875	8.081	50,165	-0.02(-0.22%)
Jan 03, 2008	8.281	8.281	7.902	8.099	34,671	-0.19(-2.27%)
Jan 02, 2008	8.376	8.412	8.018	8.286	81,372	-0.13(-1.59%)
Jan 01, 2008	8.242	8.421	7.938	8.421	48,901	+0.00(+0.00%)
Dec 31, 2007	8.242	8.421	7.938	8.421	48,901	+0.13(+1.62%)
Dec 28, 2007	8.367	8.367	8.081	8.286	67,529	+0.01(+0.11%)
Dec 27, 2007	8.412	8.492	8.090	8.278	38,259	+0.00(+0.00%)
Dec 26, 2007	8.340	8.376	8.224	8.278	75,225	-0.08(-0.96%)
Dec 24, 2007	8.018	8.358	8.018	8.358	41,466	+0.37(+4.59%)
Dec 21, 2007	7.866	7.991	7.750	7.991	142,192	+0.17(+2.17%)
Dec 20, 2007	7.679	7.884	7.536	7.822	115,077	+0.33(+4.42%)
Dec 19, 2007	7.232	7.598	7.205	7.491	155,335	+0.28(+3.84%)
Dec 18, 2007	7.562	7.616	7.026	7.214	261,368	-0.25(-3.35%)
Dec 17, 2007	7.938	7.991	7.464	7.464	79,450	-0.55(-6.81%)
Dec 14, 2007	8.036	8.242	7.938	8.009	40,910	-0.12(-1.43%)
Dec 13, 2007	8.072	8.528	8.072	8.126	47,317	-0.08(-0.98%)
Dec 12, 2007	8.286	8.412	8.179	8.206	51,055	+0.07(+0.88%)
Dec 11, 2007	8.465	8.483	8.117	8.135	77,076	-0.13(-1.62%)
Dec 10, 2007	8.036	8.421	7.956	8.269	202,951	+0.29(+3.58%)
Dec 07, 2007	8.081	8.090	7.956	7.983	72,021	-0.04(-0.56%)
Dec 06, 2007	7.893	8.027	7.777	8.027	96,368	+0.15(+1.93%)
Dec 05, 2007	7.956	8.135	7.804	7.875	92,602	-0.02(-0.23%)
Dec 04, 2007	7.911	8.000	7.857	7.893	46,448	-0.07(-0.90%)
Dec 03, 2007	7.911	8.215	7.759	7.965	69,187	+0.01(+0.11%)
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%)

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.