NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.01	25.30	24.54	25.07	106,471	+0.01(+0.04%)
May 28, 2015	25.15	25.27	24.57	25.06	51,221	-0.09(-0.37%)
May 27, 2015	24.51	25.48	24.28	25.15	92,306	+0.72(+2.94%)
May 26, 2015	24.44	24.63	24.06	24.43	89,795	-0.19(-0.78%)
May 22, 2015	24.66	24.62	24.62	24.62	112,848	-0.14(-0.56%)
May 21, 2015	25.19	25.40	24.65	24.76	126,941	-0.35(-1.39%)
May 20, 2015	25.63	25.69	25.03	25.11	130,398	-0.43(-1.69%)
May 19, 2015	26.27	26.56	25.30	25.54	125,392	-0.89(-3.37%)
May 18, 2015	26.07	26.95	25.75	26.44	224,647	+0.52(+2.02%)
May 15, 2015	25.68	26.11	25.20	25.91	141,051	+0.21(+0.82%)
May 14, 2015	25.14	25.95	25.14	25.70	86,317	+0.79(+3.18%)
May 13, 2015	25.07	25.37	24.67	24.91	79,848	-0.13(-0.51%)
May 12, 2015	24.43	25.50	24.13	25.04	226,859	+0.42(+1.72%)
May 11, 2015	24.60	25.20	24.37	24.61	144,016	-0.02(-0.07%)
May 08, 2015	24.47	24.73	23.96	24.63	272,378	+0.53(+2.21%)
May 07, 2015	23.64	25.28	22.63	24.10	304,875	+0.24(+1.00%)
May 06, 2015	23.55	24.12	22.32	23.86	117,110	+0.37(+1.57%)
May 05, 2015	23.60	23.96	23.19	23.49	142,844	-0.28(-1.16%)
May 04, 2015	23.16	23.84	23.16	23.77	160,497	+0.62(+2.66%)
May 01, 2015	23.17	23.45	23.00	23.15	101,616	+0.01(+0.04%)
Apr 30, 2015	23.46	23.53	22.81	23.14	222,527	-0.56(-2.37%)
Apr 29, 2015	23.82	24.53	23.45	23.70	100,022	-0.25(-1.04%)
Apr 28, 2015	23.16	23.96	23.04	23.95	75,739	+0.71(+3.05%)
Apr 27, 2015	23.21	23.65	23.09	23.24	85,177	+0.14(+0.60%)
Apr 24, 2015	23.13	23.38	22.85	23.11	163,951	-0.01(-0.04%)
Apr 23, 2015	22.71	23.23	22.66	23.12	166,396	+0.29(+1.25%)
Apr 22, 2015	22.95	23.16	22.58	22.83	178,950	+0.05(+0.20%)
Apr 21, 2015	22.77	22.96	22.38	22.78	136,938	+0.20(+0.90%)
Apr 20, 2015	22.71	22.92	22.34	22.58	106,646	+0.06(+0.25%)
Apr 17, 2015	23.37	23.37	22.08	22.53	180,256	-1.21(-5.11%)
Apr 16, 2015	23.74	23.94	23.36	23.74	127,863	-0.19(-0.81%)
Apr 15, 2015	22.79	23.93	22.62	23.93	167,655	+1.25(+5.51%)
Apr 14, 2015	22.11	22.69	21.94	22.68	100,132	+0.61(+2.75%)
Apr 13, 2015	22.09	22.77	21.94	22.08	93,139	-0.05(-0.21%)
Apr 10, 2015	22.53	22.67	22.09	22.12	146,509	-0.26(-1.15%)
Apr 09, 2015	22.02	22.58	21.84	22.38	120,551	+0.43(+1.97%)
Apr 08, 2015	22.14	22.40	21.76	21.95	133,389	-0.12(-0.54%)
Apr 07, 2015	22.31	22.57	22.03	22.07	118,484	-0.24(-1.07%)
Apr 06, 2015	22.59	22.94	22.10	22.31	214,064	-0.29(-1.30%)
Apr 02, 2015	23.20	22.60	22.60	22.60	190,798	-0.63(-2.69%)
Apr 01, 2015	23.05	23.23	22.55	23.23	167,811	+0.16(+0.68%)
Mar 31, 2015	22.61	23.11	22.29	23.07	232,538	+0.17(+0.72%)
Mar 30, 2015	22.63	22.96	22.42	22.90	186,523	+0.36(+1.59%)
Mar 27, 2015	22.22	22.63	21.99	22.54	152,820	+0.32(+1.45%)
Mar 26, 2015	22.61	22.81	21.79	22.22	249,698	-0.44(-1.95%)
Mar 25, 2015	22.72	22.99	22.35	22.66	225,578	-0.06(-0.28%)
Mar 24, 2015	22.30	23.12	22.22	22.73	337,738	+0.47(+2.11%)
Mar 23, 2015	21.58	22.44	21.42	22.26	248,595	+0.52(+2.37%)
Mar 20, 2015	21.02	21.91	20.63	21.74	366,166	+0.86(+4.14%)
Mar 19, 2015	20.74	21.00	20.06	20.88	222,622	-0.09(-0.44%)
Mar 18, 2015	19.33	21.11	19.27	20.97	457,773	+1.55(+8.01%)
Mar 17, 2015	19.28	19.45	18.99	19.42	265,666	+0.06(+0.29%)
Mar 16, 2015	19.45	19.50	19.10	19.36	253,237	+0.09(+0.48%)
Mar 13, 2015	19.12	19.41	18.81	19.27	317,785	+0.05(+0.24%)
Mar 12, 2015	19.50	19.51	18.90	19.22	839,065	-0.13(-0.67%)
Mar 11, 2015	18.35	19.45	18.17	19.35	1,122,850	+1.20(+6.64%)
Mar 10, 2015	22.93	23.37	17.78	18.15	1,841,813	-6.51(-26.41%)
Mar 09, 2015	24.11	24.84	24.11	24.66	186,775	+0.63(+2.64%)
Mar 06, 2015	23.91	24.15	23.12	24.03	185,927	-0.16(-0.65%)
Mar 05, 2015	24.54	24.72	24.03	24.18	147,628	-0.36(-1.46%)
Mar 04, 2015	25.29	25.45	24.31	24.54	168,014	-0.91(-3.58%)
Mar 03, 2015	25.81	25.87	25.37	25.45	225,292	-0.47(-1.81%)

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.