NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.426	5.721	5.364	5.533	89,055	+0.11(+1.98%)
May 27, 2010	5.283	5.632	5.077	5.426	101,622	+0.17(+3.23%)
May 26, 2010	5.220	5.560	5.185	5.256	41,886	-0.05(-1.01%)
May 25, 2010	5.542	5.542	5.068	5.310	130,712	-0.38(-6.75%)
May 24, 2010	5.855	6.079	5.694	5.694	34,174	-0.12(-2.00%)
May 21, 2010	5.909	5.980	5.408	5.810	66,276	-0.13(-2.26%)
May 20, 2010	5.801	6.043	5.667	5.944	59,638	-0.10(-1.63%)
May 19, 2010	6.168	6.239	5.936	6.043	30,526	-0.20(-3.15%)
May 18, 2010	6.570	6.669	6.016	6.239	74,322	-0.11(-1.69%)
May 17, 2010	6.382	6.588	6.275	6.347	86,174	-0.01(-0.14%)
May 14, 2010	6.043	6.543	5.989	6.356	50,442	+0.14(+2.30%)
May 13, 2010	6.168	6.284	6.096	6.213	43,149	+0.09(+1.46%)
May 12, 2010	5.936	6.213	5.877	6.123	61,157	+0.07(+1.18%)
May 11, 2010	6.052	6.079	5.989	6.052	14,629	-0.03(-0.44%)
May 10, 2010	6.096	6.704	5.891	6.079	81,633	+0.26(+4.45%)
May 07, 2010	5.667	5.971	5.542	5.819	49,241	+0.18(+3.17%)
May 06, 2010	6.132	6.257	5.068	5.641	138,064	-0.49(-8.02%)
May 05, 2010	6.168	6.275	6.123	6.132	24,265	-0.17(-2.70%)
May 04, 2010	6.356	6.391	6.195	6.302	23,934	-0.13(-2.08%)
May 03, 2010	6.445	6.642	6.436	6.436	27,233	+0.00(+0.00%)
Apr 30, 2010	6.570	6.695	6.436	6.436	37,960	-0.11(-1.64%)
Apr 29, 2010	6.436	6.570	6.427	6.543	31,741	+0.13(+2.09%)
Apr 28, 2010	6.320	6.436	6.168	6.409	28,980	+0.15(+2.43%)
Apr 27, 2010	6.168	6.391	6.168	6.257	43,209	+0.07(+1.16%)
Apr 26, 2010	6.168	6.235	6.061	6.186	45,376	+0.04(+0.73%)
Apr 23, 2010	6.168	6.239	6.141	6.141	46,650	-0.03(-0.43%)
Apr 22, 2010	6.213	6.213	6.034	6.168	24,830	-0.07(-1.15%)
Apr 21, 2010	6.034	6.239	6.016	6.239	29,159	+0.21(+3.41%)
Apr 20, 2010	6.016	6.096	5.864	6.034	44,218	+0.02(+0.30%)
Apr 19, 2010	6.213	6.222	5.936	6.016	34,802	-0.18(-2.89%)
Apr 16, 2010	6.284	6.284	6.141	6.195	17,793	-0.12(-1.84%)
Apr 15, 2010	6.025	6.360	6.025	6.311	37,404	+0.22(+3.67%)
Apr 14, 2010	6.096	6.186	6.025	6.087	40,515	+0.02(+0.29%)
Apr 13, 2010	5.873	6.070	5.667	6.070	42,906	+0.11(+1.80%)
Apr 12, 2010	6.213	6.257	5.900	5.962	48,453	-0.21(-3.33%)
Apr 09, 2010	6.186	6.231	6.114	6.168	42,889	+0.04(+0.58%)
Apr 08, 2010	5.819	6.150	5.792	6.132	38,394	+0.28(+4.73%)
Apr 07, 2010	5.900	5.980	5.837	5.855	57,841	-0.04(-0.76%)
Apr 06, 2010	5.918	5.989	5.846	5.900	56,550	-0.09(-1.49%)
Apr 05, 2010	5.051	6.177	5.050	5.989	182,302	+0.97(+19.29%)
Apr 01, 2010	5.033	5.021	5.021	5.021	35,015	+0.10(+2.12%)
Mar 31, 2010	4.648	5.113	4.478	4.916	248,123	+0.40(+8.91%)
Mar 30, 2010	4.389	4.514	4.389	4.514	87,830	+0.12(+2.78%)
Mar 29, 2010	4.255	4.392	4.076	4.392	21,314	+0.12(+2.79%)
Mar 26, 2010	4.291	4.309	4.228	4.273	5,915	-0.02(-0.42%)
Mar 25, 2010	4.326	4.416	4.219	4.291	40,919	+0.05(+1.14%)
Mar 24, 2010	4.076	4.246	4.076	4.242	23,547	+0.18(+4.53%)
Mar 23, 2010	3.969	4.136	3.915	4.058	26,193	+0.12(+2.95%)
Mar 22, 2010	3.701	4.049	3.683	3.942	62,327	+0.23(+6.27%)
Mar 19, 2010	4.067	4.103	3.611	3.710	245,225	-0.45(-10.75%)
Mar 18, 2010	4.005	4.157	3.871	4.157	110,355	+0.17(+4.26%)
Mar 17, 2010	3.996	4.183	3.987	3.987	11,871	+0.04(+0.90%)
Mar 16, 2010	3.978	3.987	3.817	3.951	17,890	-0.03(-0.67%)
Mar 15, 2010	3.969	4.049	3.915	3.978	14,450	+0.04(+1.14%)
Mar 12, 2010	3.772	3.933	3.759	3.933	44,753	+0.13(+3.53%)
Mar 11, 2010	3.817	3.826	3.710	3.799	13,957	-0.10(-2.52%)
Mar 10, 2010	3.754	3.897	3.629	3.897	24,820	+0.17(+4.56%)
Mar 09, 2010	3.602	3.754	3.602	3.728	41,391	+0.13(+3.47%)
Mar 08, 2010	3.647	3.683	3.540	3.602	161,187	-0.04(-1.23%)
Mar 05, 2010	3.325	3.692	3.316	3.647	48,230	+0.31(+9.38%)
Mar 04, 2010	3.379	3.397	3.334	3.334	8,609	-0.04(-1.32%)
Mar 03, 2010	3.263	3.397	3.263	3.379	11,634	+0.10(+3.00%)
Mar 02, 2010	3.254	3.299	3.254	3.281	9,244	+0.03(+0.84%)

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.