NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	4.720	4.782	4.496	4.514	268,760	-0.29(-6.13%)
Sep 29, 2011	5.059	5.104	4.559	4.809	282,253	-0.04(-0.74%)
Sep 28, 2011	5.095	5.319	4.818	4.845	349,461	-0.23(-4.58%)
Sep 27, 2011	5.220	5.263	4.961	5.077	221,191	+0.04(+0.89%)
Sep 26, 2011	4.899	5.059	4.791	5.033	303,566	+0.29(+6.23%)
Sep 23, 2011	4.702	5.051	4.532	4.738	261,096	+0.09(+1.92%)
Sep 22, 2011	4.791	5.363	4.523	4.648	331,084	-0.39(-7.80%)
Sep 21, 2011	5.354	5.533	5.024	5.042	216,103	-0.41(-7.54%)
Sep 20, 2011	5.667	5.873	5.453	5.453	126,852	-0.21(-3.79%)
Sep 19, 2011	5.730	5.775	5.497	5.667	149,624	-0.27(-4.52%)
Sep 16, 2011	5.667	5.944	5.497	5.936	309,091	+0.32(+5.73%)
Sep 15, 2011	6.079	6.114	5.569	5.614	327,067	-0.35(-5.85%)
Sep 14, 2011	6.079	6.248	5.703	5.962	196,963	+0.14(+2.46%)
Sep 13, 2011	5.614	5.964	5.524	5.819	238,646	+0.24(+4.33%)
Sep 12, 2011	5.587	5.775	5.381	5.578	158,818	-0.13(-2.19%)
Sep 09, 2011	5.819	5.989	5.533	5.703	226,485	-0.22(-3.77%)
Sep 08, 2011	6.311	6.463	5.819	5.927	201,519	-0.46(-7.14%)
Sep 07, 2011	6.150	6.400	6.079	6.382	162,017	+0.38(+6.41%)
Sep 06, 2011	5.837	6.525	5.810	5.998	169,861	-0.19(-3.03%)
Sep 02, 2011	6.400	6.445	6.087	6.186	205,588	-0.41(-6.23%)
Sep 01, 2011	6.910	7.133	6.561	6.597	202,499	-0.29(-4.16%)
Aug 31, 2011	7.250	7.473	6.758	6.883	231,024	-0.29(-4.11%)
Aug 30, 2011	6.794	7.196	6.606	7.178	186,938	+0.29(+4.15%)
Aug 29, 2011	6.302	6.946	6.302	6.892	210,259	+0.68(+10.94%)
Aug 26, 2011	5.900	6.231	5.766	6.213	230,104	+0.21(+3.58%)
Aug 25, 2011	6.248	6.525	5.873	5.998	167,678	-0.12(-1.90%)
Aug 24, 2011	6.159	6.365	5.962	6.114	249,000	-0.06(-1.01%)
Aug 23, 2011	5.676	6.195	5.569	6.177	222,571	+0.54(+9.51%)
Aug 22, 2011	6.123	6.266	5.578	5.641	243,864	-0.26(-4.39%)
Aug 19, 2011	5.739	6.329	5.667	5.900	249,306	-0.05(-0.83%)
Aug 18, 2011	6.525	6.669	5.810	5.949	349,169	-0.92(-13.35%)
Aug 17, 2011	6.928	7.124	6.660	6.865	137,313	+0.00(+0.00%)
Aug 16, 2011	7.276	7.321	6.633	6.865	294,883	-0.50(-6.80%)
Aug 15, 2011	6.838	7.402	6.767	7.366	245,925	+0.54(+7.85%)
Aug 12, 2011	7.124	7.276	6.704	6.829	257,511	-0.15(-2.18%)
Aug 11, 2011	6.239	7.089	6.231	6.981	300,163	+0.80(+13.02%)
Aug 10, 2011	5.810	6.382	5.381	6.177	380,414	+0.12(+1.92%)
Aug 09, 2011	5.918	6.177	5.363	6.061	650,329	+0.34(+5.94%)
Aug 08, 2011	6.463	6.946	5.042	5.721	650,500	-1.05(-15.46%)
Aug 05, 2011	8.045	8.787	6.722	6.767	587,225	-1.80(-20.98%)
Aug 04, 2011	9.493	9.502	8.519	8.564	272,005	-1.22(-12.51%)
Aug 03, 2011	10.04	10.04	9.341	9.788	142,779	-0.19(-1.88%)
Aug 02, 2011	10.66	10.77	9.949	9.976	190,047	-0.86(-7.92%)
Aug 01, 2011	10.79	10.89	10.42	10.83	247,904	+0.30(+2.89%)
Jul 29, 2011	10.38	10.74	10.06	10.53	106,382	-0.04(-0.34%)
Jul 28, 2011	10.39	10.92	10.32	10.57	127,042	+0.20(+1.90%)
Jul 27, 2011	10.95	11.00	10.28	10.37	226,022	-0.70(-6.30%)
Jul 26, 2011	11.46	11.46	11.05	11.07	149,326	-0.36(-3.13%)
Jul 25, 2011	11.49	11.69	11.29	11.42	90,139	-0.28(-2.37%)
Jul 22, 2011	11.74	11.90	11.58	11.70	54,885	-0.03(-0.23%)
Jul 21, 2011	11.76	11.92	11.66	11.73	94,536	+0.08(+0.69%)
Jul 20, 2011	12.05	12.05	11.44	11.65	149,038	-0.36(-2.98%)
Jul 19, 2011	11.50	12.01	11.41	12.01	214,254	+0.72(+6.33%)
Jul 18, 2011	12.00	12.00	11.24	11.29	343,444	-0.78(-6.44%)
Jul 15, 2011	12.17	12.20	11.83	12.07	122,824	+0.01(+0.07%)
Jul 14, 2011	12.91	13.09	12.03	12.06	185,538	-0.84(-6.51%)
Jul 13, 2011	12.98	13.19	12.77	12.90	122,771	+0.04(+0.35%)
Jul 12, 2011	13.21	13.40	12.85	12.85	138,930	-0.48(-3.62%)
Jul 11, 2011	13.98	13.98	13.25	13.34	214,006	-0.82(-5.81%)
Jul 08, 2011	14.12	14.37	13.50	14.16	169,416	-0.14(-1.00%)
Jul 07, 2011	14.35	14.51	14.18	14.30	114,909	+0.19(+1.33%)
Jul 06, 2011	14.46	14.46	13.61	14.11	126,712	-0.33(-2.29%)
Jul 05, 2011	14.18	14.57	13.74	14.45	172,733	+0.22(+1.57%)

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.