NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	6.910	7.120	6.760	6.790	101,374	-0.05(-0.73%)
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%)

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.