NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	7.230	7.410	7.195	7.350	202,713	+0.09(+1.24%)
Jun 29, 2021	7.320	7.440	7.260	7.260	155,373	-0.05(-0.68%)
Jun 28, 2021	7.330	7.390	7.140	7.310	232,583	-0.03(-0.41%)
Jun 25, 2021	7.670	7.770	7.200	7.340	828,906	-0.28(-3.67%)
Jun 24, 2021	7.280	7.650	7.260	7.620	329,570	+0.37(+5.10%)
Jun 23, 2021	7.150	7.410	7.120	7.250	407,861	+0.09(+1.26%)
Jun 22, 2021	7.300	7.310	7.010	7.160	548,996	-0.08(-1.10%)
Jun 21, 2021	6.930	7.320	6.930	7.240	548,226	+0.39(+5.69%)
Jun 18, 2021	7.250	7.360	6.840	6.850	617,069	-0.17(-2.42%)
Jun 17, 2021	7.120	7.270	6.980	7.020	386,813	-0.15(-2.09%)
Jun 16, 2021	7.240	7.310	7.160	7.170	224,240	-0.11(-1.51%)
Jun 15, 2021	7.340	7.380	7.240	7.280	187,922	-0.04(-0.55%)
Jun 14, 2021	7.320	7.400	7.250	7.320	170,165	+0.01(+0.14%)
Jun 11, 2021	7.320	7.460	7.160	7.310	236,708	+0.06(+0.83%)
Jun 10, 2021	7.310	7.410	6.960	7.250	563,869	-0.06(-0.82%)
Jun 09, 2021	7.705	7.705	7.220	7.310	314,548	-0.25(-3.31%)
Jun 08, 2021	7.540	7.740	7.530	7.560	179,146	+0.01(+0.13%)
Jun 07, 2021	7.590	7.720	7.496	7.550	175,223	+0.00(+0.00%)
Jun 04, 2021	7.610	7.740	7.480	7.550	233,643	-0.06(-0.79%)
Jun 03, 2021	7.680	7.758	7.430	7.610	281,007	+0.09(+1.20%)
Jun 02, 2021	7.850	7.930	7.440	7.520	278,145	-0.28(-3.59%)
Jun 01, 2021	7.550	7.940	7.550	7.800	299,044	+0.29(+3.86%)
May 28, 2021	7.350	7.520	7.080	7.510	448,981	+0.17(+2.32%)
May 27, 2021	7.330	7.560	7.310	7.340	404,776	+0.02(+0.27%)
May 26, 2021	7.430	7.440	7.130	7.320	420,483	+0.05(+0.69%)
May 25, 2021	8.050	8.200	7.250	7.270	443,356	-0.77(-9.58%)
May 24, 2021	8.210	8.230	7.980	8.040	353,635	-0.19(-2.31%)
May 21, 2021	8.480	8.680	8.220	8.230	228,467	-0.16(-1.91%)
May 20, 2021	9.140	9.140	8.170	8.390	347,273	-0.80(-8.71%)
May 19, 2021	9.130	9.620	8.950	9.190	853,303	-0.18(-1.92%)
May 18, 2021	7.950	9.550	7.950	9.370	1,264,454	+1.43(+18.01%)
May 17, 2021	7.690	7.940	7.521	7.940	663,125	+0.25(+3.25%)
May 14, 2021	7.610	7.770	7.345	7.690	500,835	+0.10(+1.32%)
May 13, 2021	7.050	7.630	7.050	7.590	462,108	+0.55(+7.81%)
May 12, 2021	7.390	7.460	7.000	7.040	203,653	-0.38(-5.12%)
May 11, 2021	7.270	7.610	7.270	7.420	250,900	-0.06(-0.80%)
May 10, 2021	7.660	7.740	7.460	7.480	382,019	-0.06(-0.80%)
May 07, 2021	7.120	7.660	7.090	7.540	305,648	+0.48(+6.80%)
May 06, 2021	7.290	7.290	7.020	7.060	229,228	-0.19(-2.62%)
May 05, 2021	7.180	7.290	7.090	7.250	148,401	+0.08(+1.12%)
May 04, 2021	7.290	7.290	7.140	7.170	179,949	-0.23(-3.11%)
May 03, 2021	7.430	7.480	7.230	7.400	175,646	+0.10(+1.37%)
Apr 30, 2021	7.450	7.560	7.250	7.300	219,200	-0.21(-2.80%)
Apr 29, 2021	7.500	7.560	7.360	7.510	166,229	+0.05(+0.67%)
Apr 28, 2021	7.520	7.560	7.325	7.460	254,926	-0.07(-0.93%)
Apr 27, 2021	7.680	7.780	7.330	7.530	262,351	-0.12(-1.57%)
Apr 26, 2021	7.780	7.850	7.600	7.650	158,140	-0.06(-0.78%)
Apr 23, 2021	7.650	7.850	7.650	7.710	223,100	+0.06(+0.78%)
Apr 22, 2021	8.020	8.030	7.630	7.650	193,988	-0.36(-4.49%)
Apr 21, 2021	7.830	8.100	7.732	8.010	349,633	+0.22(+2.82%)
Apr 20, 2021	7.810	7.920	7.626	7.790	380,251	-0.11(-1.39%)
Apr 19, 2021	7.910	8.135	7.850	7.900	425,336	-0.02(-0.25%)
Apr 16, 2021	7.750	8.030	7.695	7.920	434,800	+0.23(+2.99%)
Apr 15, 2021	7.560	7.720	7.330	7.690	381,946	+0.22(+2.95%)
Apr 14, 2021	7.410	7.630	7.240	7.470	190,526	+0.24(+3.32%)
Apr 13, 2021	7.370	7.510	7.135	7.230	361,564	-0.21(-2.82%)
Apr 12, 2021	7.180	7.630	7.180	7.440	323,383	+0.30(+4.20%)
Apr 09, 2021	7.070	7.220	7.000	7.140	122,000	+0.06(+0.85%)
Apr 08, 2021	6.960	7.220	6.860	7.080	210,346	+0.13(+1.87%)
Apr 07, 2021	7.090	7.120	6.840	6.950	344,535	-0.11(-1.56%)
Apr 06, 2021	7.320	7.400	6.910	7.060	306,415	-0.45(-5.99%)
Apr 05, 2021	7.360	7.560	7.190	7.510	181,081	+0.27(+3.73%)

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.