NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.103	4.219	3.951	4.148	42,879	+0.00(+0.00%)
Sep 29, 2009	4.085	4.157	3.719	4.148	54,093	+0.04(+0.87%)
Sep 28, 2009	3.790	4.121	3.790	4.112	60,252	+0.31(+8.24%)
Sep 25, 2009	3.906	4.005	3.719	3.799	41,333	-0.13(-3.41%)
Sep 24, 2009	4.049	4.049	3.778	3.933	76,342	-0.07(-1.79%)
Sep 23, 2009	4.255	4.255	3.942	4.005	79,291	-0.26(-6.08%)
Sep 22, 2009	4.201	4.282	3.951	4.264	64,107	+0.08(+1.92%)
Sep 21, 2009	4.246	4.318	4.040	4.183	75,057	-0.13(-2.90%)
Sep 18, 2009	3.969	4.309	3.585	4.309	214,306	+0.34(+8.56%)
Sep 17, 2009	4.023	4.201	3.933	3.969	72,822	-0.03(-0.67%)
Sep 16, 2009	3.924	4.067	3.694	3.996	110,999	+0.10(+2.52%)
Sep 15, 2009	3.817	3.922	3.674	3.897	100,392	+0.12(+3.07%)
Sep 14, 2009	3.647	3.817	3.486	3.781	94,612	+0.13(+3.68%)
Sep 11, 2009	3.361	3.862	3.316	3.647	210,837	+0.29(+8.80%)
Sep 10, 2009	3.182	3.388	2.914	3.352	154,388	+0.17(+5.34%)
Sep 09, 2009	2.843	3.218	2.843	3.182	120,955	+0.29(+10.22%)
Sep 08, 2009	2.950	2.950	2.860	2.887	22,671	+0.03(+0.94%)
Sep 04, 2009	2.905	2.905	2.816	2.860	26,490	-0.01(-0.31%)
Sep 03, 2009	2.950	2.986	2.843	2.869	34,612	+0.01(+0.31%)
Sep 02, 2009	2.816	2.869	2.780	2.860	41,175	+0.00(+0.00%)
Sep 01, 2009	2.968	2.979	2.825	2.860	82,993	-0.17(-5.60%)
Aug 31, 2009	3.030	3.120	2.959	3.030	67,278	+0.04(+1.19%)
Aug 28, 2009	2.941	3.030	2.878	2.995	67,407	+0.07(+2.45%)
Aug 27, 2009	3.066	3.066	2.878	2.923	110,442	-0.12(-3.82%)
Aug 26, 2009	3.138	3.138	2.905	3.039	71,741	-0.11(-3.41%)
Aug 25, 2009	3.236	3.245	3.093	3.147	26,153	-0.03(-0.84%)
Aug 24, 2009	3.012	3.307	2.959	3.173	114,566	+0.14(+4.72%)
Aug 21, 2009	3.093	3.227	3.004	3.030	96,218	-0.05(-1.74%)
Aug 20, 2009	2.959	3.102	2.860	3.084	30,450	+0.08(+2.68%)
Aug 19, 2009	3.048	3.111	2.941	3.004	34,597	-0.08(-2.61%)
Aug 18, 2009	2.986	3.084	2.914	3.084	69,715	+0.18(+6.15%)
Aug 17, 2009	2.968	2.995	2.789	2.905	73,730	-0.20(-6.34%)
Aug 14, 2009	3.200	3.200	3.030	3.102	61,711	-0.15(-4.67%)
Aug 13, 2009	3.316	3.316	3.106	3.254	59,780	+0.01(+0.28%)
Aug 12, 2009	3.388	3.442	3.147	3.245	71,543	-0.18(-5.22%)
Aug 11, 2009	3.433	3.433	3.004	3.424	194,877	-0.02(-0.52%)
Aug 10, 2009	3.057	3.450	2.771	3.442	258,060	+0.40(+13.24%)
Aug 07, 2009	3.173	3.576	2.709	3.039	453,783	-0.09(-2.86%)
Aug 06, 2009	2.914	3.129	2.691	3.129	278,484	+0.21(+7.36%)
Aug 05, 2009	2.655	2.977	2.110	2.914	275,845	+0.19(+6.89%)
Aug 04, 2009	2.574	2.807	2.414	2.726	193,207	+0.15(+5.90%)
Aug 03, 2009	2.637	2.682	2.244	2.574	238,197	+0.34(+15.20%)
Jul 31, 2009	1.922	2.333	1.904	2.235	121,648	+0.31(+16.28%)
Jul 30, 2009	1.971	2.047	1.877	1.922	42,162	-0.01(-0.46%)
Jul 29, 2009	1.967	2.002	1.931	1.931	46,367	-0.04(-2.26%)
Jul 28, 2009	2.101	2.101	1.797	1.976	161,114	-0.10(-4.74%)
Jul 27, 2009	2.145	2.414	2.020	2.074	327,724	-0.34(-14.07%)
Jul 24, 2009	1.636	2.414	1.520	2.414	345,769	+0.79(+48.35%)
Jul 23, 2009	1.538	1.627	1.520	1.627	152,253	+0.12(+7.69%)
Jul 22, 2009	1.448	1.546	1.430	1.511	57,638	+0.08(+5.62%)
Jul 21, 2009	1.743	1.743	1.430	1.430	49,448	-0.05(-3.61%)
Jul 20, 2009	1.439	1.546	1.439	1.484	65,707	+0.04(+3.11%)
Jul 17, 2009	1.502	1.582	1.403	1.439	146,725	-0.06(-4.17%)
Jul 16, 2009	1.466	1.502	1.412	1.502	42,101	-0.01(-0.59%)
Jul 15, 2009	1.314	1.511	1.314	1.511	137,346	+0.20(+14.97%)
Jul 14, 2009	1.262	1.332	1.262	1.314	76,298	+0.04(+2.80%)
Jul 13, 2009	1.278	1.341	1.251	1.278	44,007	-0.03(-2.06%)
Jul 10, 2009	1.251	1.412	1.243	1.305	166,322	+0.10(+8.15%)
Jul 09, 2009	1.207	1.260	1.180	1.207	60,125	+0.04(+3.85%)
Jul 08, 2009	1.296	1.466	1.153	1.162	190,218	-0.13(-10.35%)
Jul 07, 2009	1.350	1.368	1.296	1.296	245,227	-0.11(-7.64%)
Jul 06, 2009	1.403	1.439	1.377	1.403	86,361	-0.07(-4.85%)
Jul 02, 2009	1.466	1.555	1.403	1.475	55,202	-0.01(-0.60%)

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.