NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.660	4.805	4.520	4.610	106,166	-0.05(-1.07%)
Jan 30, 2024	4.760	4.828	4.520	4.660	136,756	-0.08(-1.69%)
Jan 29, 2024	4.370	4.930	4.370	4.740	382,556	+0.35(+7.97%)
Jan 26, 2024	4.150	4.420	4.150	4.390	167,820	+0.19(+4.52%)
Jan 25, 2024	4.190	4.240	4.050	4.200	88,158	+0.04(+0.96%)
Jan 24, 2024	4.210	4.240	4.050	4.160	120,115	+0.02(+0.48%)
Jan 23, 2024	4.130	4.280	4.050	4.140	88,032	-0.04(-0.96%)
Jan 22, 2024	4.070	4.310	4.060	4.180	137,314	+0.19(+4.76%)
Jan 19, 2024	3.940	4.045	3.880	3.990	86,570	+0.07(+1.79%)
Jan 18, 2024	3.830	3.940	3.805	3.920	117,331	+0.10(+2.62%)
Jan 17, 2024	3.990	4.030	3.770	3.820	128,303	-0.19(-4.74%)
Jan 16, 2024	4.370	4.410	4.000	4.010	185,327	-0.40(-9.07%)
Jan 12, 2024	4.230	4.440	4.144	4.410	172,988	+0.21(+5.00%)
Jan 11, 2024	4.160	4.240	4.120	4.200	78,315	+0.01(+0.24%)
Jan 10, 2024	4.130	4.300	3.960	4.190	144,553	+0.14(+3.46%)
Jan 09, 2024	3.900	4.100	3.750	4.050	118,251	+0.10(+2.53%)
Jan 08, 2024	4.120	4.190	3.900	3.950	160,303	-0.19(-4.59%)
Jan 05, 2024	4.380	4.450	3.990	4.140	317,933	-0.17(-3.94%)
Jan 04, 2024	4.050	4.350	4.050	4.310	392,829	+0.22(+5.38%)
Jan 03, 2024	4.040	4.190	4.010	4.090	115,721	+0.01(+0.25%)
Jan 02, 2024	4.000	4.180	3.918	4.080	123,196	+0.08(+2.00%)
Dec 29, 2023	4.200	4.200	3.890	4.000	140,702	-0.27(-6.32%)
Dec 28, 2023	4.090	4.350	3.943	4.270	184,475	+0.18(+4.40%)
Dec 27, 2023	4.160	4.160	3.860	4.090	209,890	-0.01(-0.24%)
Dec 26, 2023	3.740	4.100	3.570	4.100	220,235	+0.43(+11.72%)
Dec 22, 2023	3.470	3.750	3.450	3.670	284,452	+0.28(+8.26%)
Dec 21, 2023	3.230	3.550	3.150	3.390	218,566	+0.23(+7.28%)
Dec 20, 2023	3.090	3.250	3.050	3.160	192,084	+0.17(+5.69%)
Dec 19, 2023	2.930	3.000	2.920	2.990	85,217	+0.06(+2.05%)
Dec 18, 2023	3.060	3.120	2.930	2.930	92,819	-0.13(-4.25%)
Dec 15, 2023	2.956	3.140	2.953	3.060	112,246	+0.07(+2.34%)
Dec 14, 2023	3.000	3.090	2.970	2.990	51,081	+0.00(+0.00%)
Dec 13, 2023	2.990	3.020	2.913	2.990	85,635	+0.03(+1.01%)
Dec 12, 2023	2.970	3.040	2.954	2.960	29,158	+0.00(+0.00%)
Dec 11, 2023	2.960	3.060	2.910	2.960	81,031	+0.00(+0.00%)
Dec 08, 2023	2.950	3.060	2.740	2.960	101,156	+0.06(+2.07%)
Dec 07, 2023	3.040	3.060	2.860	2.900	48,843	-0.08(-2.68%)
Dec 06, 2023	3.000	3.150	2.900	2.980	293,714	-0.02(-0.67%)
Dec 05, 2023	2.740	3.000	2.710	3.000	166,696	+0.30(+11.11%)
Dec 04, 2023	2.500	2.700	2.488	2.700	69,231	+0.24(+9.76%)
Dec 01, 2023	2.400	2.480	2.350	2.460	192,648	+0.06(+2.50%)
Nov 30, 2023	2.380	2.400	2.270	2.400	165,040	+0.13(+5.73%)
Nov 29, 2023	2.390	2.390	2.270	2.270	45,421	-0.03(-1.30%)
Nov 28, 2023	2.270	2.390	2.250	2.300	33,364	+0.03(+1.32%)
Nov 27, 2023	2.330	2.390	2.270	2.270	22,283	-0.08(-3.40%)
Nov 24, 2023	2.350	2.400	2.349	2.350	37,689	+0.00(+0.00%)
Nov 22, 2023	2.250	2.430	2.250	2.350	123,369	-0.07(-3.09%)
Nov 21, 2023	2.390	2.440	2.360	2.425	40,823	+0.04(+1.89%)
Nov 20, 2023	2.430	2.430	2.322	2.380	24,160	-0.02(-0.83%)
Nov 17, 2023	2.370	2.430	2.320	2.400	48,174	+0.03(+1.27%)
Nov 16, 2023	2.370	2.418	2.250	2.370	54,531	-0.05(-2.07%)
Nov 15, 2023	2.480	2.516	2.330	2.420	87,514	+0.00(+0.00%)
Nov 14, 2023	2.390	2.550	2.330	2.420	74,255	+0.04(+1.68%)
Nov 13, 2023	2.250	2.384	2.245	2.380	102,661	+0.13(+5.78%)
Nov 10, 2023	2.230	2.250	2.160	2.250	30,964	+0.06(+2.74%)
Nov 09, 2023	2.170	2.280	2.150	2.190	52,073	+0.06(+2.82%)
Nov 08, 2023	2.129	2.140	2.010	2.130	75,778	+0.12(+5.97%)
Nov 07, 2023	2.200	2.310	2.010	2.010	52,764	+0.01(+0.50%)
Nov 06, 2023	1.970	2.130	1.970	2.000	60,534	+0.00(+0.00%)
Nov 03, 2023	1.850	2.070	1.850	2.000	88,004	+0.14(+7.53%)
Nov 02, 2023	1.760	1.900	1.720	1.860	41,349	+0.07(+3.91%)

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.