NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.40	26.50	26.07	26.35	87,312	+0.05(+0.18%)
Jul 28, 2017	26.40	26.59	26.07	26.30	80,525	-0.19(-0.72%)
Jul 27, 2017	26.64	26.64	26.19	26.50	130,208	-0.19(-0.71%)
Jul 26, 2017	27.30	27.30	26.69	26.69	163,036	-0.43(-1.58%)
Jul 25, 2017	27.35	27.54	27.02	27.11	187,020	+0.05(+0.18%)
Jul 24, 2017	27.45	27.59	26.71	27.07	149,264	-0.33(-1.22%)
Jul 21, 2017	28.40	28.40	27.30	27.40	91,593	-0.86(-3.03%)
Jul 20, 2017	28.30	28.54	28.02	28.26	182,387	-0.10(-0.34%)
Jul 19, 2017	28.30	28.40	27.87	28.35	75,024	+0.19(+0.68%)
Jul 18, 2017	28.26	28.54	27.83	28.16	121,810	-0.10(-0.34%)
Jul 17, 2017	27.83	28.35	27.54	28.26	178,364	+0.48(+1.71%)
Jul 14, 2017	27.30	27.83	27.02	27.78	153,473	+0.43(+1.57%)
Jul 13, 2017	27.87	28.02	27.28	27.35	91,637	-0.43(-1.54%)
Jul 12, 2017	28.21	28.21	27.16	27.78	219,643	-0.33(-1.18%)
Jul 11, 2017	28.87	29.35	28.02	28.11	281,023	-0.71(-2.48%)
Jul 10, 2017	26.50	29.25	26.45	28.83	1,020,809	+2.71(+10.38%)
Jul 07, 2017	25.92	26.26	25.78	26.11	87,865	+0.33(+1.29%)
Jul 06, 2017	25.92	26.30	25.73	25.78	97,273	-0.38(-1.45%)
Jul 05, 2017	25.97	26.50	25.59	26.16	146,719	+0.05(+0.18%)
Jul 03, 2017	26.30	26.50	25.69	26.11	70,440	+0.00(+0.00%)
Jun 30, 2017	26.26	26.35	24.69	26.11	132,739	-0.05(-0.18%)
Jun 29, 2017	26.78	26.78	25.73	26.16	93,909	-0.52(-1.96%)
Jun 28, 2017	26.59	26.92	26.40	26.69	138,989	+0.33(+1.26%)
Jun 27, 2017	26.35	26.73	26.21	26.35	123,113	+0.00(+0.00%)
Jun 26, 2017	25.88	26.59	25.83	26.35	188,795	+0.52(+2.03%)
Jun 23, 2017	26.11	26.26	25.71	25.83	1,074,296	-0.29(-1.09%)
Jun 22, 2017	26.11	26.45	25.83	26.11	78,793	-0.10(-0.36%)
Jun 21, 2017	26.73	26.78	25.79	26.21	133,353	-0.52(-1.96%)
Jun 20, 2017	27.30	27.35	26.73	26.73	107,784	-0.81(-2.94%)
Jun 19, 2017	27.83	28.21	27.30	27.54	211,246	-0.05(-0.17%)
Jun 16, 2017	26.54	27.87	26.35	27.59	298,858	+1.00(+3.76%)
Jun 15, 2017	26.26	26.97	26.26	26.59	81,759	+0.00(+0.00%)
Jun 14, 2017	26.97	26.97	26.26	26.59	166,224	-0.33(-1.24%)
Jun 13, 2017	27.16	27.45	26.78	26.92	106,693	-0.19(-0.70%)
Jun 12, 2017	27.16	27.54	26.59	27.11	304,154	-0.05(-0.17%)
Jun 09, 2017	27.16	27.59	26.83	27.16	217,869	+0.14(+0.53%)
Jun 08, 2017	26.78	27.14	26.59	27.02	276,365	+0.33(+1.25%)
Jun 07, 2017	27.40	27.49	26.64	26.69	218,682	-0.71(-2.60%)
Jun 06, 2017	27.64	27.73	27.07	27.40	127,674	-0.52(-1.87%)
Jun 05, 2017	28.40	28.64	27.76	27.92	129,485	-0.48(-1.68%)
Jun 02, 2017	27.97	28.97	27.92	28.40	320,671	+0.43(+1.53%)
Jun 01, 2017	27.21	28.21	26.90	27.97	143,334	+0.76(+2.80%)
May 31, 2017	26.50	27.40	25.79	27.21	131,053	+0.88(+3.32%)
May 30, 2017	26.29	26.48	26.10	26.33	266,734	-0.05(-0.18%)
May 26, 2017	26.14	26.48	25.95	26.38	184,709	+0.24(+0.91%)
May 25, 2017	26.43	26.48	26.05	26.14	194,596	-0.24(-0.90%)
May 24, 2017	26.76	27.25	26.19	26.38	213,890	-0.28(-1.07%)
May 23, 2017	26.38	26.76	26.19	26.67	185,108	+0.52(+2.00%)
May 22, 2017	26.14	26.26	26.00	26.14	133,991	+0.05(+0.18%)
May 19, 2017	26.14	26.38	26.00	26.10	217,872	-0.05(-0.18%)
May 18, 2017	26.33	26.59	26.00	26.14	236,185	-0.38(-1.43%)
May 17, 2017	27.38	27.66	26.52	26.52	195,101	-1.38(-4.93%)
May 16, 2017	28.04	28.09	27.42	27.90	208,925	-0.19(-0.68%)
May 15, 2017	28.18	28.23	28.04	28.09	142,975	+0.19(+0.68%)
May 12, 2017	28.14	28.28	27.76	27.90	171,298	-0.38(-1.34%)
May 11, 2017	27.95	28.37	27.52	28.28	269,642	+0.19(+0.68%)
May 10, 2017	28.66	28.80	27.95	28.09	306,710	-0.71(-2.47%)
May 09, 2017	29.18	29.28	28.71	28.80	256,253	-0.28(-0.98%)
May 08, 2017	29.09	29.65	28.85	29.09	461,106	+0.00(+0.00%)
May 05, 2017	29.37	29.61	28.80	29.09	421,506	-0.14(-0.49%)
May 04, 2017	26.57	30.03	26.57	29.23	599,490	+3.42(+13.24%)
May 03, 2017	25.81	25.86	25.10	25.81	241,441	-0.28(-1.09%)
May 02, 2017	26.52	26.57	25.81	26.10	317,172	-0.28(-1.08%)

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.