NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.58	11.79	11.42	11.72	112,651	+0.13(+1.16%)
Jan 28, 2011	12.11	12.14	11.47	11.59	134,109	-0.50(-4.17%)
Jan 27, 2011	12.24	12.43	11.58	12.09	134,469	-0.09(-0.70%)
Jan 26, 2011	11.91	12.28	11.73	12.17	136,396	+0.37(+3.10%)
Jan 25, 2011	11.66	11.81	11.62	11.81	99,428	+0.06(+0.53%)
Jan 24, 2011	11.76	11.88	11.58	11.75	187,256	+0.05(+0.46%)
Jan 21, 2011	12.34	12.34	11.45	11.69	242,959	-0.53(-4.32%)
Jan 20, 2011	12.17	12.41	11.76	12.22	246,924	-0.16(-1.30%)
Jan 19, 2011	13.48	13.48	11.93	12.38	526,659	-1.10(-8.16%)
Jan 18, 2011	13.51	13.68	13.24	13.48	191,468	+0.14(+1.07%)
Jan 14, 2011	13.34	13.44	12.85	13.34	143,606	+0.07(+0.54%)
Jan 13, 2011	13.09	13.44	13.07	13.27	155,301	+0.25(+1.92%)
Jan 12, 2011	13.10	13.36	12.80	13.02	140,734	+0.22(+1.75%)
Jan 11, 2011	13.43	13.89	12.72	12.79	354,196	-0.38(-2.92%)
Jan 10, 2011	12.51	13.36	12.43	13.18	388,421	+0.82(+6.66%)
Jan 07, 2011	12.15	12.56	12.01	12.35	245,554	+0.21(+1.69%)
Jan 06, 2011	12.07	12.17	11.85	12.15	95,461	+0.15(+1.27%)
Jan 05, 2011	11.76	12.13	11.64	12.00	132,493	+0.29(+2.52%)
Jan 04, 2011	12.15	12.15	11.49	11.70	245,661	-0.05(-0.46%)
Jan 03, 2011	11.25	12.24	11.09	11.75	557,914	+0.71(+6.39%)
Dec 31, 2010	11.20	11.25	10.93	11.05	91,294	-0.14(-1.28%)
Dec 30, 2010	10.85	11.25	10.85	11.19	104,493	+0.37(+3.39%)
Dec 29, 2010	10.38	10.90	10.20	10.83	143,609	+0.53(+5.12%)
Dec 28, 2010	10.33	10.34	10.07	10.30	121,902	+0.01(+0.09%)
Dec 27, 2010	10.19	10.36	10.15	10.29	99,002	+0.15(+1.50%)
Dec 23, 2010	10.24	10.46	10.11	10.14	164,134	-0.13(-1.30%)
Dec 22, 2010	10.32	10.47	10.24	10.27	250,020	+0.03(+0.26%)
Dec 21, 2010	10.07	10.32	9.922	10.24	387,957	+0.24(+2.41%)
Dec 20, 2010	9.565	10.27	9.395	10.00	318,964	+0.52(+5.47%)
Dec 17, 2010	9.833	9.833	9.475	9.484	174,981	-0.22(-2.30%)
Dec 16, 2010	8.510	9.770	8.510	9.708	536,859	+1.29(+15.29%)
Dec 15, 2010	8.635	8.814	8.403	8.421	155,789	-0.21(-2.48%)
Dec 14, 2010	8.805	8.805	8.635	8.635	54,423	-0.12(-1.33%)
Dec 13, 2010	8.716	8.912	8.599	8.751	77,728	-0.04(-0.51%)
Dec 10, 2010	8.716	8.823	8.608	8.796	73,349	+0.13(+1.44%)
Dec 09, 2010	8.939	8.939	8.528	8.671	104,913	-0.17(-1.92%)
Dec 08, 2010	8.939	8.993	8.805	8.841	42,976	-0.10(-1.10%)
Dec 07, 2010	9.162	9.162	8.939	8.939	58,856	-0.13(-1.38%)
Dec 06, 2010	9.082	9.154	8.983	9.064	238,857	+0.03(+0.30%)
Dec 03, 2010	9.011	9.145	9.011	9.037	133,234	-0.03(-0.30%)
Dec 02, 2010	9.011	9.162	8.894	9.064	60,905	+0.08(+0.90%)
Dec 01, 2010	9.162	9.162	8.921	8.984	70,582	+0.04(+0.50%)
Nov 30, 2010	8.948	8.984	8.903	8.939	86,219	-0.01(-0.10%)
Nov 29, 2010	9.091	9.091	8.894	8.948	61,684	-0.13(-1.48%)
Nov 26, 2010	8.966	9.162	8.689	9.082	32,264	+0.04(+0.40%)
Nov 24, 2010	8.993	9.046	9.046	9.046	252,863	+0.10(+1.10%)
Nov 23, 2010	8.805	8.957	8.322	8.948	162,356	+0.10(+1.11%)
Nov 22, 2010	8.930	8.930	8.850	8.850	75,529	-0.10(-1.10%)
Nov 19, 2010	9.011	9.011	8.850	8.948	63,176	-0.11(-1.18%)
Nov 18, 2010	8.939	9.162	8.832	9.055	203,364	+0.25(+2.84%)
Nov 17, 2010	8.769	8.876	8.767	8.805	52,764	+0.06(+0.72%)
Nov 16, 2010	8.823	8.841	8.635	8.742	105,612	-0.10(-1.11%)
Nov 15, 2010	8.939	8.939	8.662	8.841	168,023	+0.43(+5.10%)
Nov 12, 2010	8.680	8.774	8.367	8.412	75,863	-0.38(-4.37%)
Nov 11, 2010	8.689	8.876	8.510	8.796	61,419	+0.06(+0.72%)
Nov 10, 2010	8.671	8.778	8.492	8.733	66,051	+0.08(+0.93%)
Nov 09, 2010	8.760	8.894	8.555	8.653	194,309	-0.06(-0.72%)
Nov 08, 2010	8.045	8.760	8.045	8.716	410,543	+0.67(+8.33%)
Nov 05, 2010	7.956	8.072	7.688	8.045	118,769	+0.06(+0.78%)
Nov 04, 2010	8.224	8.438	7.804	7.983	234,135	-0.04(-0.45%)
Nov 03, 2010	7.866	8.045	7.697	8.018	97,393	+0.15(+1.93%)
Nov 02, 2010	7.732	7.937	7.732	7.866	85,678	+0.20(+2.56%)

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.