NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.19	20.78	19.19	20.68	245,966	+1.54(+8.04%)
Jul 30, 2018	18.38	19.48	18.38	19.15	301,920	+0.87(+4.74%)
Jul 27, 2018	18.38	18.40	18.14	18.28	162,250	+0.00(+0.00%)
Jul 26, 2018		18.42	18.18	18.28	132,201	+0.14(+0.80%)
Jul 25, 2018	18.28	18.28	18.09	18.14	203,039	-0.19(-1.05%)
Jul 24, 2018	18.38	18.57	18.33	18.33	79,535	+0.05(+0.26%)
Jul 23, 2018		18.57	18.23	18.28	135,937	-0.19(-1.04%)
Jul 20, 2018	18.38	18.57	18.38	18.47	135,450	+0.05(+0.26%)
Jul 19, 2018	18.28	18.57	18.23	18.42	263,996	+0.19(+1.06%)
Jul 18, 2018	18.33	18.35	18.18	18.23	196,241	+0.00(+0.00%)
Jul 17, 2018	18.33	18.35	18.18	18.23	180,773	-0.10(-0.52%)
Jul 16, 2018	18.18	18.38	18.16	18.33	195,749	+0.05(+0.26%)
Jul 13, 2018		18.47	18.18	18.28	276,660	-0.05(-0.26%)
Jul 12, 2018	18.47	18.62	18.09	18.33	98,160	+0.10(+0.53%)
Jul 11, 2018	18.09	18.33	17.80	18.23	112,741	+0.05(+0.26%)
Jul 10, 2018	17.70	18.23	17.61	18.18	126,946	+0.63(+3.56%)
Jul 09, 2018	17.70	17.95	17.40	17.56	280,120	-0.24(-1.35%)
Jul 06, 2018	17.89	18.04	17.61	17.80	107,116	-0.05(-0.27%)
Jul 05, 2018	17.80	18.23	17.61	17.85	228,718	+0.24(+1.37%)
Jul 03, 2018		17.61	17.61	17.61	0	-0.05(-0.27%)
Jul 02, 2018	18.14	18.42	17.37	17.65	145,541	-0.53(-2.91%)
Jun 29, 2018	18.38	18.81	17.89	18.18	409,273	-0.14(-0.79%)
Jun 28, 2018	18.52	18.57	17.80	18.33	156,764	-0.24(-1.30%)
Jun 27, 2018	19.19	19.24	18.52	18.57	149,525	-0.63(-3.26%)
Jun 26, 2018	19.43	19.63	19.15	19.19	79,385	-0.29(-1.48%)
Jun 25, 2018	19.67	19.77	19.10	19.48	142,072	-0.14(-0.74%)
Jun 22, 2018	19.72	19.72	19.38	19.63	664,440	+0.00(+0.00%)
Jun 21, 2018	20.01	20.16	19.53	19.63	134,469	-0.34(-1.69%)
Jun 20, 2018	20.11	20.16	19.67	19.96	52,700	+0.05(+0.24%)
Jun 19, 2018	20.20	20.35	19.67	19.92	102,421	-0.43(-2.13%)
Jun 18, 2018	20.68	20.73	20.25	20.35	75,621	-0.34(-1.63%)
Jun 15, 2018		20.88	20.83	20.68	267,538	-0.14(-0.69%)
Jun 14, 2018	21.07	21.17	20.49	20.83	236,621	-0.29(-1.37%)
Jun 13, 2018	20.40	21.21	20.37	21.12	249,910	+0.67(+3.29%)
Jun 12, 2018	19.63	20.44	19.34	20.44	427,237	+0.87(+4.42%)
Jun 11, 2018	19.58	19.92	19.53	19.58	92,816	+0.05(+0.25%)
Jun 08, 2018	19.87	20.47	19.48	19.53	103,605	-0.34(-1.70%)
Jun 07, 2018	20.01	20.16	19.72	19.87	125,272	-0.05(-0.24%)
Jun 06, 2018	20.30	20.35	19.92	19.92	105,907	-0.29(-1.43%)
Jun 05, 2018	19.87	20.23	19.63	20.20	82,867	+0.24(+1.20%)
Jun 04, 2018	20.54	20.59	19.87	19.96	172,457	-0.53(-2.58%)
Jun 01, 2018	20.83	21.02	20.44	20.49	197,182	-0.29(-1.39%)
May 31, 2018	21.50	21.55	20.59	20.78	128,506	-0.61(-2.83%)
May 30, 2018	21.44	21.82	21.24	21.39	92,780	+0.05(+0.22%)
May 29, 2018	20.96	21.77	20.91	21.34	114,276	+0.19(+0.91%)
May 25, 2018		21.15	21.15	21.15	0	-1.10(-4.96%)
May 24, 2018	21.72	22.49	21.72	22.25	218,326	+0.34(+1.53%)
May 23, 2018	21.39	21.96	21.25	21.91	456,808	+0.48(+2.24%)
May 22, 2018	21.82	21.87	21.39	21.44	167,714	-0.29(-1.32%)
May 21, 2018	21.87	22.63	21.63	21.72	158,123	+0.00(+0.00%)
May 18, 2018	21.87	22.06	21.68	21.72	142,169	-0.05(-0.22%)
May 17, 2018	21.91	21.97	21.72	21.77	139,351	-0.14(-0.66%)
May 16, 2018	21.87	22.06	21.68	21.91	116,427	+0.14(+0.66%)
May 15, 2018	21.48	21.96	21.39	21.77	96,166	+0.29(+1.34%)
May 14, 2018	21.48	21.68	21.24	21.48	111,698	+0.10(+0.45%)
May 11, 2018	20.96	21.68	20.96	21.39	124,738	+0.48(+2.29%)
May 10, 2018	20.52	21.00	20.00	20.91	240,720	+0.14(+0.69%)
May 09, 2018	20.67	20.86	20.40	20.76	117,410	+0.14(+0.70%)
May 08, 2018	20.52	20.96	20.19	20.62	91,004	+0.10(+0.47%)
May 07, 2018	20.14	20.81	20.14	20.52	80,369	+0.53(+2.64%)
May 04, 2018	19.37	20.04	19.28	20.00	284,628	+0.53(+2.71%)
May 03, 2018	19.80	19.90	19.28	19.47	96,227	-0.48(-2.40%)
May 02, 2018	19.37	20.31	19.37	19.95	84,073	+0.62(+3.23%)

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.