NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.840	2.000	1.640	1.730	562,654	-0.10(-5.46%)
Mar 30, 2020	2.240	2.240	1.740	1.830	630,033	-0.43(-19.03%)
Mar 27, 2020	2.750	2.830	2.260	2.260	297,200	-0.51(-18.41%)
Mar 26, 2020	2.350	3.020	2.350	2.770	939,428	+0.39(+16.39%)
Mar 25, 2020	2.000	2.450	2.000	2.380	822,368	+0.38(+19.00%)
Mar 24, 2020	2.050	2.190	1.930	2.000	719,653	-0.01(-0.50%)
Mar 23, 2020	2.130	2.130	1.920	2.010	344,561	-0.03(-1.47%)
Mar 20, 2020	2.400	2.540	2.040	2.040	412,800	-0.34(-14.29%)
Mar 19, 2020	2.290	2.440	1.940	2.380	452,865	+0.13(+5.78%)
Mar 18, 2020	2.900	3.060	2.240	2.250	526,066	-0.64(-22.15%)
Mar 17, 2020	3.100	3.185	2.570	2.890	651,752	-0.13(-4.30%)
Mar 16, 2020	3.510	3.920	3.000	3.020	429,879	-0.99(-24.69%)
Mar 13, 2020	4.640	4.845	3.685	4.010	325,900	-0.20(-4.75%)
Mar 12, 2020	4.550	4.800	4.200	4.210	195,619	-0.83(-16.47%)
Mar 11, 2020	5.320	5.320	4.940	5.040	224,833	-0.46(-8.36%)
Mar 10, 2020	5.770	5.890	5.260	5.500	247,421	-0.04(-0.72%)
Mar 09, 2020	6.020	6.230	5.425	5.540	248,109	-0.89(-13.84%)
Mar 06, 2020	6.300	6.525	6.240	6.430	307,900	-0.10(-1.53%)
Mar 05, 2020	6.820	6.890	6.440	6.530	234,502	-0.47(-6.71%)
Mar 04, 2020	7.240	7.290	6.860	7.000	267,574	-0.12(-1.69%)
Mar 03, 2020	7.810	7.900	7.075	7.120	423,464	-0.75(-9.47%)
Mar 02, 2020	7.850	7.920	7.350	7.865	348,960	+0.12(+1.48%)
Feb 28, 2020	7.310	7.780	7.230	7.750	284,200	+0.20(+2.65%)
Feb 27, 2020	7.700	7.855	7.470	7.550	292,656	-0.36(-4.55%)
Feb 26, 2020	8.250	8.350	7.840	7.910	184,249	-0.35(-4.24%)
Feb 25, 2020	8.820	8.890	8.190	8.260	228,335	-0.57(-6.46%)
Feb 24, 2020	8.620	8.870	8.320	8.830	256,944	-0.27(-2.97%)
Feb 21, 2020	9.220	9.290	8.930	9.100	155,700	-0.16(-1.73%)
Feb 20, 2020	8.880	9.320	8.830	9.260	160,232	+0.31(+3.46%)
Feb 19, 2020	9.450	9.450	8.910	8.950	159,344	-0.49(-5.19%)
Feb 18, 2020	9.480	9.700	9.320	9.440	128,496	-0.08(-0.84%)
Feb 14, 2020	9.610	9.665	9.410	9.520	192,900	-0.08(-0.83%)
Feb 13, 2020	9.580	9.630	9.380	9.600	96,402	-0.02(-0.21%)
Feb 12, 2020	9.390	9.740	9.330	9.620	153,195	+0.36(+3.94%)
Feb 11, 2020	8.940	9.400	8.940	9.255	213,028	+0.37(+4.11%)
Feb 10, 2020	8.660	8.935	8.560	8.890	271,041	+0.21(+2.42%)
Feb 07, 2020	8.830	8.830	8.410	8.680	139,000	-0.27(-3.02%)
Feb 06, 2020	9.250	9.296	8.700	8.950	147,563	-0.26(-2.82%)
Feb 05, 2020	9.020	9.260	9.020	9.210	164,276	+0.28(+3.08%)
Feb 04, 2020	8.990	9.120	8.900	8.935	146,523	+0.15(+1.65%)
Feb 03, 2020	8.800	8.919	8.530	8.790	176,509	+0.16(+1.85%)
Jan 31, 2020	8.730	8.730	8.360	8.630	273,700	-0.19(-2.15%)
Jan 30, 2020	8.790	9.130	8.440	8.820	176,931	-0.12(-1.34%)
Jan 29, 2020	9.070	9.150	8.850	8.940	131,284	+0.00(+0.00%)
Jan 28, 2020	9.150	9.200	8.840	8.940	143,581	-0.15(-1.65%)
Jan 27, 2020	8.970	9.330	8.940	9.090	144,884	-0.16(-1.73%)
Jan 24, 2020	9.230	9.380	9.080	9.250	203,500	+0.09(+0.98%)
Jan 23, 2020	8.990	9.240	8.740	9.160	250,698	+0.11(+1.22%)
Jan 22, 2020	9.470	9.480	8.960	9.050	181,126	-0.42(-4.49%)
Jan 21, 2020	9.950	10.15	9.420	9.475	227,020	-0.50(-4.96%)
Jan 17, 2020	9.620	10.08	9.600	9.970	339,800	+0.44(+4.62%)
Jan 16, 2020	9.090	9.600	9.090	9.530	256,858	+0.54(+6.01%)
Jan 15, 2020	8.650	9.064	8.520	8.990	260,647	+0.33(+3.81%)
Jan 14, 2020	8.410	9.000	8.410	8.660	189,223	+0.27(+3.22%)
Jan 13, 2020	8.340	8.420	8.082	8.390	260,174	+0.05(+0.60%)
Jan 10, 2020	8.520	8.630	8.290	8.340	203,400	-0.19(-2.23%)
Jan 09, 2020	8.740	8.850	8.420	8.530	244,628	-0.15(-1.73%)
Jan 08, 2020	8.700	8.820	8.610	8.680	241,148	-0.06(-0.69%)
Jan 07, 2020	8.830	8.850	8.580	8.740	164,023	-0.08(-0.96%)
Jan 06, 2020	8.950	9.030	8.800	8.825	182,768	-0.27(-2.92%)
Jan 03, 2020	9.030	9.140	8.860	9.090	168,900	-0.12(-1.30%)

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.