NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	6.800	6.960	6.720	6.840	180,110	-0.01(-0.15%)
Jul 29, 2021	6.910	7.070	6.840	6.850	105,879	+0.03(+0.44%)
Jul 28, 2021	6.920	6.940	6.700	6.820	87,750	-0.06(-0.87%)
Jul 27, 2021	6.780	6.970	6.600	6.880	167,839	+0.05(+0.73%)
Jul 26, 2021	6.680	6.980	6.650	6.830	106,734	+0.16(+2.40%)
Jul 23, 2021	6.980	6.980	6.600	6.670	86,022	-0.01(-0.15%)
Jul 22, 2021	6.960	6.960	6.640	6.680	121,336	-0.28(-4.02%)
Jul 21, 2021	6.780	7.080	6.775	6.960	161,884	+0.28(+4.19%)
Jul 20, 2021	6.440	6.815	6.420	6.680	182,004	+0.30(+4.70%)
Jul 19, 2021	6.670	6.780	6.301	6.380	424,498	-0.47(-6.86%)
Jul 16, 2021	7.250	7.250	6.840	6.850	199,161	-0.30(-4.20%)
Jul 15, 2021	7.130	7.324	7.070	7.150	217,848	-0.04(-0.56%)
Jul 14, 2021	7.290	7.330	7.175	7.190	133,486	-0.06(-0.83%)
Jul 13, 2021	7.280	7.330	7.178	7.250	132,027	-0.03(-0.41%)
Jul 12, 2021	7.100	7.300	7.040	7.280	150,001	+0.16(+2.25%)
Jul 09, 2021	6.990	7.150	6.900	7.120	187,536	+0.27(+3.94%)
Jul 08, 2021	6.880	7.010	6.716	6.850	183,452	-0.23(-3.25%)
Jul 07, 2021	7.040	7.160	6.900	7.080	400,804	+0.02(+0.28%)
Jul 06, 2021	7.310	7.310	7.020	7.060	192,617	-0.24(-3.29%)
Jul 02, 2021	7.460	7.520	7.210	7.300	151,719	-0.13(-1.75%)
Jul 01, 2021	7.390	7.500	7.370	7.430	247,006	+0.08(+1.09%)
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%)

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.