NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.53	26.69	26.10	26.45	218,982	-0.45(-1.66%)
Jul 30, 2014	27.10	27.31	26.57	26.89	189,893	+0.06(+0.24%)
Jul 29, 2014	26.54	26.92	26.51	26.83	136,031	+0.32(+1.20%)
Jul 28, 2014	26.67	26.90	26.32	26.51	143,690	-0.02(-0.07%)
Jul 25, 2014	26.40	26.89	26.26	26.53	141,400	-0.01(-0.03%)
Jul 24, 2014	26.29	27.26	26.29	26.54	230,133	-0.74(-2.71%)
Jul 23, 2014	26.92	28.22	26.11	27.28	382,144	+0.35(+1.29%)
Jul 22, 2014	25.35	26.95	23.95	26.93	478,253	+3.68(+15.85%)
Jul 21, 2014	22.28	23.43	21.80	23.25	371,816	+1.33(+6.08%)
Jul 18, 2014	21.53	22.01	21.47	21.91	105,861	+0.29(+1.35%)
Jul 17, 2014	21.65	21.82	21.42	21.62	127,104	-0.07(-0.34%)
Jul 16, 2014	22.16	22.16	21.59	21.70	79,362	-0.28(-1.29%)
Jul 15, 2014	22.28	22.43	21.59	21.98	115,480	-0.25(-1.11%)
Jul 14, 2014	22.43	22.43	22.07	22.22	72,713	-0.02(-0.08%)
Jul 11, 2014	22.13	22.40	21.76	22.24	85,506	+0.11(+0.49%)
Jul 10, 2014	22.24	22.55	21.97	22.13	135,945	-0.57(-2.49%)
Jul 09, 2014	23.03	23.03	22.57	22.70	82,484	-0.36(-1.58%)
Jul 08, 2014	23.11	23.37	22.42	23.06	133,318	-0.11(-0.47%)
Jul 07, 2014	23.77	23.77	23.12	23.17	89,527	-0.65(-2.72%)
Jul 03, 2014	23.67	23.82	23.82	23.82	28,291	+0.20(+0.85%)
Jul 02, 2014	23.54	23.76	23.48	23.62	102,992	+0.08(+0.35%)
Jul 01, 2014	23.41	23.85	23.31	23.54	155,078	+0.21(+0.90%)
Jun 30, 2014	23.48	23.58	23.15	23.33	188,024	+0.03(+0.12%)
Jun 27, 2014	23.70	23.77	23.29	23.30	663,665	-0.20(-0.85%)
Jun 26, 2014	23.67	23.76	23.04	23.50	138,875	-0.25(-1.04%)
Jun 25, 2014	23.03	23.91	22.79	23.75	146,096	+0.72(+3.13%)
Jun 24, 2014	23.22	23.61	22.98	23.03	127,794	-0.15(-0.63%)
Jun 23, 2014	23.83	23.86	22.61	23.17	150,344	-0.69(-2.90%)
Jun 20, 2014	23.15	24.12	23.15	23.87	164,749	+0.80(+3.48%)
Jun 19, 2014	22.84	23.17	22.62	23.06	106,882	+0.26(+1.16%)
Jun 18, 2014	23.16	23.16	22.54	22.80	108,202	-0.28(-1.22%)
Jun 17, 2014	22.76	23.29	22.76	23.08	74,832	+0.25(+1.08%)
Jun 16, 2014	22.78	23.01	22.65	22.84	113,341	-0.17(-0.75%)
Jun 13, 2014	23.52	24.08	22.81	23.01	108,820	-0.54(-2.29%)
Jun 12, 2014	23.36	23.65	23.26	23.55	138,192	+0.04(+0.16%)
Jun 11, 2014	23.29	23.75	23.25	23.51	113,249	+0.16(+0.70%)
Jun 10, 2014	23.23	23.46	23.04	23.35	98,311	+0.34(+1.47%)
Jun 06, 2014	23.55	23.64	22.79	23.01	108,263	-0.37(-1.60%)
Jun 05, 2014	23.00	23.53	22.56	23.38	107,712	+0.34(+1.46%)
Jun 04, 2014	22.62	23.20	22.39	23.04	129,861	+0.38(+1.69%)
Jun 03, 2014	22.52	22.84	22.46	22.66	139,842	+0.12(+0.52%)
Jun 02, 2014	22.45	22.65	22.21	22.54	173,438	+0.24(+1.06%)
May 30, 2014	22.19	22.47	21.96	22.31	215,025	+0.01(+0.04%)
May 29, 2014	22.43	22.71	22.01	22.30	137,134	-0.16(-0.73%)
May 28, 2014	21.64	22.54	21.55	22.46	323,276	+0.77(+3.56%)
May 27, 2014	21.87	22.52	21.58	21.69	77,967	+0.15(+0.72%)
May 23, 2014	20.82	21.53	21.53	21.53	98,418	+0.78(+3.77%)
May 22, 2014	20.18	20.78	20.11	20.75	80,634	+0.59(+2.93%)
May 21, 2014	20.63	20.84	20.13	20.16	99,023	-0.46(-2.25%)
May 20, 2014	21.37	21.37	20.05	20.62	101,078	-0.57(-2.70%)
May 19, 2014	20.72	21.27	20.47	21.20	84,800	+0.46(+2.24%)
May 16, 2014	20.42	20.76	20.18	20.73	80,133	+0.28(+1.38%)
May 15, 2014	20.86	20.86	19.84	20.45	169,839	+0.19(+0.94%)
May 14, 2014	21.24	21.54	20.12	20.26	154,776	-0.92(-4.34%)
May 13, 2014	21.83	22.00	21.17	21.18	132,514	-0.62(-2.84%)
May 12, 2014	21.06	22.40	20.98	21.80	240,247	+0.82(+3.90%)
May 09, 2014	19.78	21.08	19.58	20.98	213,361	+1.13(+5.68%)
May 08, 2014	19.92	20.22	19.74	19.85	141,109	-0.01(-0.05%)
May 07, 2014	19.12	20.12	18.63	19.86	322,266	+0.66(+3.46%)
May 06, 2014	17.82	19.96	17.82	19.20	373,109	+1.61(+9.15%)
May 05, 2014	17.72	18.04	17.51	17.59	82,647	-0.21(-1.17%)
May 02, 2014	17.48	18.01	17.48	17.80	72,128	+0.33(+1.87%)

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.