NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.585	3.540	3.540	3.540	27,296	-0.10(-2.70%)
Dec 30, 2009	3.562	3.638	3.562	3.638	6,728	+0.04(+0.99%)
Dec 29, 2009	3.594	3.674	3.504	3.602	12,392	-0.07(-1.95%)
Dec 28, 2009	3.495	3.719	3.495	3.674	17,901	+0.19(+5.38%)
Dec 24, 2009	3.602	3.602	3.486	3.486	5,838	-0.18(-4.88%)
Dec 23, 2009	3.558	3.728	3.486	3.665	32,896	+0.09(+2.50%)
Dec 22, 2009	3.576	3.593	3.558	3.576	11,717	-0.01(-0.20%)
Dec 21, 2009	3.629	3.638	3.522	3.583	21,623	-0.20(-5.25%)
Dec 18, 2009	3.629	3.781	3.540	3.781	25,190	+0.20(+5.49%)
Dec 17, 2009	3.620	3.620	3.495	3.585	13,114	+0.00(+0.00%)
Dec 16, 2009	3.611	3.665	3.522	3.585	22,759	-0.07(-1.96%)
Dec 15, 2009	3.576	3.665	3.486	3.656	26,888	+0.08(+2.25%)
Dec 14, 2009	3.567	3.585	3.522	3.576	14,777	+0.01(+0.25%)
Dec 11, 2009	3.433	3.567	3.424	3.567	2,174	+0.00(+0.00%)
Dec 10, 2009	3.576	3.576	3.459	3.567	22,346	-0.01(-0.25%)
Dec 09, 2009	3.585	3.585	3.513	3.576	23,371	-0.01(-0.25%)
Dec 08, 2009	3.576	3.602	3.477	3.585	23,746	-0.03(-0.74%)
Dec 07, 2009	3.701	3.719	3.531	3.611	53,433	-0.04(-0.98%)
Dec 04, 2009	3.576	3.737	3.531	3.647	61,579	+0.05(+1.49%)
Dec 03, 2009	3.495	3.719	3.495	3.593	18,653	+0.01(+0.25%)
Dec 02, 2009	3.576	3.665	3.486	3.585	21,341	+0.00(+0.00%)
Dec 01, 2009	3.433	3.620	3.316	3.585	37,705	+0.17(+4.97%)
Nov 30, 2009	3.428	3.531	3.325	3.415	18,342	-0.11(-3.05%)
Nov 27, 2009	3.406	3.522	3.406	3.522	2,464	-0.04(-1.25%)
Nov 25, 2009	3.576	3.576	3.442	3.567	9,951	-0.01(-0.25%)
Nov 24, 2009	3.442	3.576	3.415	3.576	20,591	+0.05(+1.52%)
Nov 23, 2009	3.442	3.692	3.397	3.522	38,873	+0.04(+1.03%)
Nov 20, 2009	3.531	3.531	3.433	3.486	8,031	+0.00(+0.00%)
Nov 19, 2009	3.549	3.754	3.468	3.486	17,834	-0.06(-1.76%)
Nov 18, 2009	3.611	3.647	3.549	3.549	22,765	-0.12(-3.17%)
Nov 17, 2009	3.719	3.719	3.620	3.665	4,408	-0.04(-1.20%)
Nov 16, 2009	3.531	3.754	3.531	3.710	30,739	+0.13(+3.75%)
Nov 13, 2009	3.558	3.576	3.459	3.576	30,350	+0.02(+0.51%)
Nov 12, 2009	3.585	3.629	3.531	3.558	36,062	-0.09(-2.45%)
Nov 11, 2009	3.683	3.710	3.611	3.647	12,408	-0.04(-0.97%)
Nov 10, 2009	3.638	3.906	3.540	3.683	29,956	-0.02(-0.48%)
Nov 09, 2009	3.924	4.139	3.638	3.701	51,007	-0.21(-5.48%)
Nov 06, 2009	3.915	4.005	3.790	3.915	27,968	-0.04(-1.13%)
Nov 05, 2009	4.023	4.246	3.701	3.960	59,942	-0.03(-0.67%)
Nov 04, 2009	3.978	4.568	3.978	3.987	45,970	+0.02(+0.45%)
Nov 03, 2009	3.585	3.969	3.415	3.969	58,246	+0.32(+8.83%)
Nov 02, 2009	3.647	3.933	3.593	3.647	47,070	-0.33(-8.32%)
Oct 30, 2009	4.157	4.192	3.978	3.978	33,840	-0.17(-4.10%)
Oct 29, 2009	3.942	4.264	3.719	4.148	32,609	+0.21(+5.45%)
Oct 28, 2009	4.282	4.313	3.915	3.933	122,757	-0.38(-8.71%)
Oct 27, 2009	4.380	4.470	4.282	4.309	37,659	-0.10(-2.33%)
Oct 26, 2009	4.613	4.613	4.398	4.411	54,153	-0.24(-5.10%)
Oct 23, 2009	4.621	4.675	4.586	4.648	44,045	-0.01(-0.19%)
Oct 22, 2009	4.604	4.675	4.604	4.657	21,653	+0.04(+0.77%)
Oct 21, 2009	4.613	4.738	4.604	4.621	37,817	-0.07(-1.52%)
Oct 20, 2009	4.630	4.720	4.586	4.693	48,362	+0.02(+0.38%)
Oct 19, 2009	4.577	4.693	4.541	4.675	59,704	+0.10(+2.15%)
Oct 16, 2009	4.523	4.595	4.523	4.577	31,053	+0.02(+0.39%)
Oct 15, 2009	4.443	4.613	4.443	4.559	46,710	+0.00(+0.00%)
Oct 14, 2009	4.398	4.559	4.318	4.559	48,598	+0.18(+4.08%)
Oct 13, 2009	4.380	4.380	4.238	4.380	18,051	-0.08(-1.80%)
Oct 12, 2009	4.157	4.532	3.996	4.461	69,223	+0.29(+6.85%)
Oct 09, 2009	4.389	4.425	4.076	4.175	45,179	-0.24(-5.47%)
Oct 08, 2009	4.326	4.595	4.282	4.416	48,604	+0.10(+2.28%)
Oct 07, 2009	4.246	4.434	3.987	4.318	39,603	+0.01(+0.21%)
Oct 06, 2009	3.888	4.604	3.888	4.309	192,837	+0.38(+9.55%)
Oct 05, 2009	3.719	3.960	3.585	3.933	88,727	+0.20(+5.26%)
Oct 02, 2009	3.933	3.935	3.728	3.737	29,656	-0.29(-7.32%)

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.