NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	4.830	5.030	4.830	4.990	155,239	+0.16(+3.31%)
Oct 28, 2021	4.760	4.910	4.690	4.830	119,946	+0.12(+2.55%)
Oct 27, 2021	4.960	4.980	4.670	4.710	160,836	-0.25(-5.04%)
Oct 26, 2021	4.920			4.960	123,489	+0.03(+0.61%)
Oct 25, 2021	5.020	5.020	4.710	4.930	383,920	-0.05(-1.00%)
Oct 22, 2021	5.190	5.200	4.950	4.980	79,257	-0.20(-3.86%)
Oct 21, 2021	5.290	5.370	5.140	5.180	299,358	-0.11(-2.08%)
Oct 20, 2021	5.180	5.380	5.180	5.290	96,572	+0.08(+1.54%)
Oct 19, 2021	5.100	5.220	5.050	5.210	66,663	+0.15(+2.96%)
Oct 18, 2021	5.100	5.130	4.990	5.060	143,669	-0.04(-0.78%)
Oct 15, 2021	4.930	5.130	4.925	5.100	199,602	+0.25(+5.15%)
Oct 14, 2021	4.850	4.960	4.820	4.850	103,174	+0.02(+0.41%)
Oct 13, 2021	4.880	4.910	4.790	4.830	78,263	-0.01(-0.21%)
Oct 12, 2021	4.780	4.900	4.740	4.840	158,405	+0.06(+1.26%)
Oct 11, 2021	4.810	4.871	4.780	4.780	97,310	-0.02(-0.42%)
Oct 08, 2021	4.920	4.920	4.760	4.800	140,962	-0.11(-2.24%)
Oct 07, 2021	5.050	5.135	4.860	4.910	248,047	-0.12(-2.39%)
Oct 06, 2021	5.200	5.220	5.030	5.030	168,437	-0.28(-5.27%)
Oct 05, 2021	5.410	5.420	5.280	5.310	130,479	-0.07(-1.30%)
Oct 04, 2021	5.320	5.410	5.200	5.380	160,479	+0.10(+1.89%)
Oct 01, 2021	5.290	5.380	5.250	5.280	129,899	+0.02(+0.38%)
Sep 30, 2021	5.230	5.320	5.160	5.260	120,162	+0.07(+1.35%)
Sep 29, 2021	5.200	5.220	5.060	5.190	107,997	+0.00(+0.00%)
Sep 28, 2021	5.300	5.440	5.150	5.190	77,050	-0.12(-2.26%)
Sep 27, 2021	5.240	5.470	5.240	5.310	159,319	+0.07(+1.34%)
Sep 24, 2021	5.160	5.310	5.160	5.240	76,453	+0.03(+0.58%)
Sep 23, 2021	5.100	5.280	5.070	5.210	204,271	+0.12(+2.36%)
Sep 22, 2021	5.090	5.225	5.060	5.090	120,250	+0.05(+0.99%)
Sep 21, 2021	5.170	5.180	5.000	5.040	116,047	-0.07(-1.37%)
Sep 20, 2021	5.190	5.295	4.990	5.110	148,530	-0.16(-3.04%)
Sep 17, 2021	5.240	5.325	5.140	5.270	626,147	+0.05(+0.96%)
Sep 16, 2021	5.200	5.340	5.100	5.220	120,402	+0.00(+0.00%)
Sep 15, 2021	5.200	5.245	5.130	5.220	186,749	+0.06(+1.16%)
Sep 14, 2021	5.350	5.360	5.130	5.160	156,749	-0.15(-2.82%)
Sep 13, 2021	5.140	5.370	5.140	5.310	133,752	+0.21(+4.12%)
Sep 10, 2021	5.130	5.260	4.990	5.100	238,372	+0.01(+0.20%)
Sep 09, 2021	5.140	5.230	5.050	5.090	139,198	-0.03(-0.59%)
Sep 08, 2021	5.140	5.210	5.030	5.120	107,943	-0.05(-0.97%)
Sep 07, 2021	5.230	5.290	5.150	5.170	99,922	-0.08(-1.52%)
Sep 03, 2021	5.300	5.430	5.225	5.250	126,678	-0.04(-0.76%)
Sep 02, 2021	5.460	5.510	5.290	5.290	123,192	-0.17(-3.11%)
Sep 01, 2021	5.440	5.480	5.360	5.460	122,199	+0.02(+0.37%)
Aug 31, 2021	5.410	5.540	5.360	5.440	174,774	+0.03(+0.55%)
Aug 30, 2021	5.460	5.560	5.305	5.410	159,620	-0.04(-0.73%)
Aug 27, 2021	5.380	5.608	5.380	5.450	292,926	+0.08(+1.49%)
Aug 26, 2021	5.510	5.560	5.320	5.370	162,695	-0.16(-2.89%)
Aug 25, 2021	5.490	5.700	5.450	5.530	198,839	+0.03(+0.55%)
Aug 24, 2021	5.550	5.750	5.490	5.500	299,264	+0.02(+0.36%)
Aug 23, 2021	5.360	5.530	5.270	5.480	202,590	+0.23(+4.38%)
Aug 20, 2021	5.200	5.315	5.070	5.250	234,309	+0.06(+1.16%)
Aug 19, 2021	5.300	5.402	5.180	5.190	186,533	-0.16(-2.99%)
Aug 18, 2021	5.400	5.560	5.350	5.350	150,013	-0.10(-1.83%)
Aug 17, 2021	5.640	5.640	5.390	5.450	147,890	-0.23(-4.05%)
Aug 16, 2021	5.880	5.920	5.670	5.680	117,531	-0.14(-2.41%)
Aug 13, 2021	6.230	6.230	5.800	5.820	142,195	-0.23(-3.80%)
Aug 12, 2021	6.110	6.180	5.940	6.050	130,007	-0.09(-1.47%)
Aug 11, 2021	6.160	6.200	5.820	6.140	148,747	+0.22(+3.72%)
Aug 10, 2021	6.320	6.320	5.820	5.920	296,136	-0.23(-3.74%)
Aug 09, 2021	6.580	6.580	6.110	6.150	308,938	-0.46(-6.96%)
Aug 06, 2021	6.690	6.810	6.275	6.610	339,169	-0.42(-5.97%)
Aug 05, 2021	6.810	7.080	6.750	7.030	173,359	+0.29(+4.30%)
Aug 04, 2021	6.700	6.830	6.670	6.740	116,579	-0.07(-1.03%)
Aug 03, 2021	6.760	6.830	6.510	6.810	249,204	+0.02(+0.29%)

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.