NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.05	21.72	21.05	21.15	294,824	-0.16(-0.73%)
Jan 29, 2015	20.64	21.31	20.39	21.30	325,272	+0.66(+3.20%)
Jan 28, 2015	20.18	20.91	20.14	20.64	323,429	+0.47(+2.32%)
Jan 27, 2015	20.93	20.93	20.07	20.17	223,740	-1.02(-4.81%)
Jan 26, 2015	21.00	21.42	20.88	21.19	361,126	+0.19(+0.92%)
Jan 23, 2015	21.35	21.56	20.78	21.00	322,034	-0.37(-1.72%)
Jan 22, 2015	21.16	21.87	20.70	21.37	448,425	+0.34(+1.61%)
Jan 21, 2015	20.32	21.17	20.31	21.03	498,549	+0.65(+3.20%)
Jan 20, 2015	20.04	20.51	19.66	20.38	328,418	+0.44(+2.21%)
Jan 16, 2015	19.29	20.00	19.04	19.94	185,775	+0.58(+2.99%)
Jan 15, 2015	18.87	19.80	18.74	19.36	216,489	+0.59(+3.13%)
Jan 14, 2015	18.25	18.89	18.25	18.77	174,089	+0.23(+1.24%)
Jan 13, 2015	18.58	18.66	18.24	18.54	280,830	+0.11(+0.60%)
Jan 12, 2015	18.66	18.78	18.23	18.43	152,164	-0.19(-1.03%)
Jan 09, 2015	18.74	18.80	18.39	18.62	131,821	-0.09(-0.49%)
Jan 08, 2015	18.08	18.74	18.08	18.72	112,425	+0.83(+4.67%)
Jan 07, 2015	18.19	18.20	17.65	17.88	156,119	-0.17(-0.97%)
Jan 06, 2015	18.51	18.51	17.54	18.05	201,815	-0.43(-2.33%)
Jan 05, 2015	18.33	18.56	17.98	18.49	183,931	+0.10(+0.55%)
Jan 02, 2015	19.07	19.07	18.31	18.39	164,769	-0.48(-2.53%)
Dec 31, 2014	18.51	18.86	18.86	18.86	276,862	+0.38(+2.04%)
Dec 30, 2014	18.58	18.63	18.35	18.49	105,512	-0.15(-0.79%)
Dec 29, 2014	18.75	18.84	18.51	18.63	91,959	-0.06(-0.29%)
Dec 26, 2014	18.28	18.73	18.05	18.69	80,804	+0.55(+3.04%)
Dec 24, 2014	17.90	18.14	18.14	18.14	82,731	+0.24(+1.33%)
Dec 23, 2014	17.52	18.13	17.29	17.90	109,143	+0.56(+3.23%)
Dec 22, 2014	17.42	17.58	17.11	17.34	126,725	-0.17(-1.00%)
Dec 19, 2014	17.40	17.64	17.14	17.51	213,588	+0.11(+0.63%)
Dec 18, 2014	17.19	17.44	16.46	17.40	201,542	+0.50(+2.99%)
Dec 17, 2014	16.39	17.02	16.15	16.90	308,889	+0.61(+3.77%)
Dec 16, 2014	16.38	16.59	16.05	16.28	452,759	-0.09(-0.56%)
Dec 15, 2014	17.16	17.38	16.36	16.38	297,648	-0.76(-4.44%)
Dec 12, 2014	17.20	17.37	17.07	17.14	133,646	-0.19(-1.11%)
Dec 11, 2014	17.26	17.65	17.08	17.33	272,644	+0.16(+0.91%)
Dec 10, 2014	17.87	18.01	16.81	17.17	313,261	-0.84(-4.68%)
Dec 09, 2014	17.56	18.05	17.43	18.02	225,072	+0.22(+1.24%)
Dec 08, 2014	18.75	18.75	17.79	17.80	282,948	-1.12(-5.92%)
Dec 05, 2014	18.57	19.09	18.46	18.92	200,299	+0.61(+3.36%)
Dec 04, 2014	18.19	18.58	18.16	18.30	161,885	+0.08(+0.45%)
Dec 03, 2014	18.04	18.54	17.93	18.22	167,232	+0.30(+1.69%)
Dec 02, 2014	18.47	18.72	17.88	17.92	269,050	-0.55(-2.97%)
Dec 01, 2014	19.12	19.27	18.46	18.47	692,159	-0.89(-4.58%)
Nov 28, 2014	19.31	19.51	19.07	19.35	166,836	-0.02(-0.09%)
Nov 26, 2014	19.15	19.37	19.37	19.37	171,964	+0.05(+0.28%)
Nov 25, 2014	18.94	19.71	18.94	19.32	356,513	+0.68(+3.63%)
Nov 24, 2014	18.47	18.72	18.15	18.64	232,392	+0.14(+0.74%)
Nov 21, 2014	18.51	19.11	18.34	18.50	237,062	+0.31(+1.71%)
Nov 20, 2014	17.96	18.51	17.96	18.19	187,252	+0.23(+1.27%)
Nov 19, 2014	18.19	18.42	17.96	17.96	225,144	-0.27(-1.45%)
Nov 18, 2014	18.19	18.47	18.01	18.23	274,051	-0.14(-0.75%)
Nov 17, 2014	18.27	18.46	18.19	18.37	141,906	+0.00(+0.00%)
Nov 14, 2014	18.45	18.59	18.15	18.37	281,378	-0.08(-0.45%)
Nov 13, 2014	18.75	18.89	17.77	18.45	412,682	-0.59(-3.12%)
Nov 12, 2014	20.07	20.15	18.98	19.04	379,809	-1.11(-5.49%)
Nov 11, 2014	20.42	20.76	20.07	20.15	181,377	-0.25(-1.21%)
Nov 10, 2014	20.28	20.54	20.12	20.39	218,806	+0.13(+0.63%)
Nov 07, 2014	20.24	20.49	19.98	20.27	154,067	+0.05(+0.23%)
Nov 06, 2014	20.07	20.68	19.92	20.22	233,776	+0.40(+2.03%)
Nov 05, 2014	21.86	22.10	19.77	19.82	249,726	-1.88(-8.68%)
Nov 04, 2014	21.56	22.27	21.36	21.70	248,450	-1.23(-5.34%)

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.