NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.357	7.536	7.303	7.375	75,823	+0.05(+0.73%)
Sep 29, 2010	7.250	7.330	7.115	7.321	69,870	+0.01(+0.12%)
Sep 28, 2010	7.384	7.410	7.285	7.312	40,364	-0.14(-1.92%)
Sep 27, 2010	7.312	7.455	7.312	7.455	63,051	+0.13(+1.71%)
Sep 24, 2010	7.187	7.464	7.187	7.330	58,629	+0.20(+2.76%)
Sep 23, 2010	6.820	7.196	6.704	7.133	94,315	+0.18(+2.62%)
Sep 22, 2010	7.509	7.697	6.883	6.951	219,581	-0.47(-6.31%)
Sep 21, 2010	7.580	7.679	7.402	7.419	100,475	-0.16(-2.12%)
Sep 20, 2010	7.142	7.759	7.124	7.580	345,065	+0.36(+4.95%)
Sep 17, 2010	7.053	7.232	7.053	7.223	99,840	+0.08(+1.13%)
Sep 15, 2010	7.419	7.419	6.937	7.142	236,058	-0.34(-4.54%)
Sep 14, 2010	7.965	7.982	7.455	7.482	158,046	-0.46(-5.77%)
Sep 13, 2010	8.072	8.072	7.902	7.940	184,375	+0.07(+0.94%)
Sep 10, 2010	7.741	8.117	7.662	7.866	174,341	+0.21(+2.68%)
Sep 09, 2010	7.813	7.822	7.536	7.661	77,033	+0.00(+0.00%)
Sep 08, 2010	7.759	8.126	7.661	7.661	283,091	+0.04(+0.47%)
Sep 07, 2010	7.437	8.233	7.339	7.625	628,866	+0.09(+1.19%)
Sep 03, 2010	7.670	7.741	7.294	7.536	125,552	-0.03(-0.35%)
Sep 02, 2010	7.455	7.875	7.393	7.562	284,212	+0.10(+1.32%)
Sep 01, 2010	6.669	7.509	6.669	7.464	540,242	+0.85(+12.84%)
Aug 31, 2010	6.615	6.758	6.525	6.615	83,446	+0.00(+0.00%)
Aug 30, 2010	6.472	6.910	6.458	6.615	171,108	+0.09(+1.37%)
Aug 27, 2010	6.266	6.642	5.998	6.525	260,482	+0.27(+4.29%)
Aug 26, 2010	6.534	6.615	6.248	6.257	187,164	-0.31(-4.76%)
Aug 25, 2010	6.525	6.588	6.356	6.570	126,024	+0.00(+0.00%)
Aug 24, 2010	6.722	6.990	6.561	6.570	288,643	-0.36(-5.16%)
Aug 23, 2010	6.981	7.527	6.785	6.928	673,581	+0.38(+5.87%)
Aug 20, 2010	6.579	6.865	6.490	6.543	147,152	+0.02(+0.27%)
Aug 19, 2010	6.919	6.919	6.445	6.525	145,143	-0.38(-5.44%)
Aug 18, 2010	7.098	7.161	6.579	6.901	632,591	-0.04(-0.64%)
Aug 17, 2010	6.338	7.366	6.123	6.946	611,231	+0.63(+9.90%)
Aug 16, 2010	5.721	6.472	5.471	6.320	321,355	+0.60(+10.47%)
Aug 13, 2010	5.408	5.721	5.372	5.721	134,428	+0.28(+5.09%)
Aug 12, 2010	5.909	5.909	5.301	5.444	332,521	+0.21(+4.10%)
Aug 11, 2010	5.560	5.578	5.140	5.229	185,795	+0.07(+1.39%)
Aug 10, 2010	5.319	5.381	5.140	5.158	93,410	-0.12(-2.20%)
Aug 09, 2010	5.149	5.301	5.113	5.274	112,379	+0.12(+2.25%)
Aug 06, 2010	5.140	5.176	5.140	5.158	32,037	-0.03(-0.52%)
Aug 05, 2010	5.131	5.232	5.131	5.185	39,383	-0.02(-0.34%)
Aug 04, 2010	5.131	5.328	5.096	5.203	35,774	-0.03(-0.51%)
Aug 03, 2010	5.399	5.426	5.203	5.229	63,071	-0.16(-2.99%)
Aug 02, 2010	5.301	5.408	5.301	5.390	88,971	+0.13(+2.38%)
Jul 30, 2010	5.140	5.354	5.113	5.265	93,486	+0.04(+0.68%)
Jul 29, 2010	5.068	5.229	5.059	5.229	36,380	+0.21(+4.28%)
Jul 28, 2010	5.042	5.140	4.908	5.015	21,506	-0.04(-0.88%)
Jul 27, 2010	5.176	5.185	5.033	5.059	160,850	-0.04(-0.88%)
Jul 26, 2010	5.167	5.203	4.997	5.104	58,042	-0.08(-1.55%)
Jul 23, 2010	4.970	5.185	4.908	5.185	50,081	+0.19(+3.76%)
Jul 22, 2010	4.845	5.141	4.800	4.997	52,083	+0.24(+5.08%)
Jul 21, 2010	4.863	4.908	4.747	4.756	35,399	+0.03(+0.57%)
Jul 20, 2010	4.648	4.764	4.523	4.729	53,018	+0.06(+1.34%)
Jul 19, 2010	4.505	4.800	4.264	4.666	71,563	+0.21(+4.61%)
Jul 16, 2010	4.657	4.675	4.425	4.461	25,338	-0.25(-5.31%)
Jul 15, 2010	4.809	4.818	4.648	4.711	14,419	-0.03(-0.57%)
Jul 14, 2010	4.747	4.845	4.693	4.738	31,211	+0.02(+0.38%)
Jul 13, 2010	4.595	4.747	4.559	4.720	81,040	+0.22(+4.97%)
Jul 12, 2010	4.443	4.532	4.389	4.496	23,420	+0.04(+1.00%)
Jul 09, 2010	4.434	4.470	4.363	4.452	21,771	+0.02(+0.40%)
Jul 08, 2010	4.407	4.461	4.353	4.434	68,553	+0.14(+3.33%)
Jul 07, 2010	3.906	4.335	3.862	4.291	67,564	+0.30(+7.62%)
Jul 06, 2010	4.335	4.335	3.933	3.987	48,235	-0.34(-7.85%)
Jul 02, 2010	4.545	4.545	4.300	4.326	59,499	-0.17(-3.78%)

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.