NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.538	1.663	1.502	1.520	82,491	-0.01(-0.58%)
Jan 29, 2009	1.707	1.779	1.520	1.529	41,326	-0.15(-9.04%)
Jan 28, 2009	1.538	1.734	1.538	1.681	120,800	+0.21(+13.94%)
Jan 27, 2009	1.698	1.698	1.448	1.475	250,820	-0.24(-14.06%)
Jan 26, 2009	1.815	2.065	1.698	1.716	198,277	-0.11(-5.88%)
Jan 23, 2009	1.841	1.993	1.788	1.824	118,135	-0.03(-1.45%)
Jan 22, 2009	1.904	1.949	1.850	1.850	62,340	-0.09(-4.61%)
Jan 21, 2009	1.904	2.020	1.788	1.940	99,934	+0.04(+1.88%)
Jan 20, 2009	2.154	2.172	1.877	1.904	118,646	-0.29(-13.06%)
Jan 16, 2009	2.145	2.297	2.020	2.190	88,750	+0.06(+2.94%)
Jan 15, 2009	2.127	2.145	1.824	2.127	176,786	-0.01(-0.42%)
Jan 14, 2009	2.324	2.324	2.127	2.136	122,730	-0.23(-9.81%)
Jan 13, 2009	2.271	2.414	2.235	2.369	125,998	+0.04(+1.92%)
Jan 12, 2009	2.601	2.717	2.262	2.324	270,657	-0.34(-12.75%)
Jan 09, 2009	2.664	2.717	2.422	2.664	158,276	+0.04(+1.36%)
Jan 08, 2009	2.700	2.753	2.512	2.628	180,195	-0.14(-5.16%)
Jan 07, 2009	2.521	2.852	2.503	2.771	388,859	+0.26(+10.32%)
Jan 06, 2009	2.074	2.512	2.074	2.512	276,457	+0.51(+25.45%)
Jan 05, 2009	2.038	2.172	1.922	2.002	189,973	+0.01(+0.45%)
Jan 02, 2009	2.047	2.056	1.913	1.993	99,414	-0.05(-2.62%)
Dec 31, 2008	1.841	2.047	1.841	2.047	146,276	+0.21(+11.71%)
Dec 30, 2008	1.806	1.833	1.788	1.833	163,605	+0.02(+0.99%)
Dec 29, 2008	1.886	1.895	1.788	1.815	156,683	-0.06(-3.33%)
Dec 26, 2008	1.868	1.886	1.833	1.877	36,134	+0.02(+0.96%)
Dec 24, 2008	1.931	1.931	1.824	1.859	27,681	-0.07(-3.70%)
Dec 23, 2008	1.859	2.136	1.815	1.931	134,680	+0.04(+1.89%)
Dec 22, 2008	2.029	2.074	1.824	1.895	111,371	-0.15(-7.42%)
Dec 19, 2008	2.047	2.271	1.788	2.047	309,643	+0.04(+1.78%)
Dec 18, 2008	2.020	2.110	1.949	2.011	181,545	-0.06(-3.02%)
Dec 17, 2008	2.056	2.092	1.913	2.074	96,385	-0.01(-0.43%)
Dec 16, 2008	1.993	2.110	1.904	2.083	201,300	+0.12(+5.91%)
Dec 15, 2008	2.074	2.136	1.931	1.967	209,230	-0.14(-6.78%)
Dec 12, 2008	1.788	2.145	1.788	2.110	230,700	+0.22(+11.85%)
Dec 11, 2008	1.895	2.020	1.850	1.886	292,392	-0.08(-4.09%)
Dec 10, 2008	1.654	2.065	1.645	1.967	352,457	+0.33(+20.22%)
Dec 09, 2008	1.448	1.645	1.368	1.636	490,463	+0.22(+15.82%)
Dec 08, 2008	1.198	1.493	1.162	1.412	491,117	+0.21(+17.04%)
Dec 05, 2008	1.046	1.207	0.8939	1.207	227,250	+0.19(+18.42%)
Dec 04, 2008	1.126	1.189	1.010	1.019	658,080	-0.13(-10.94%)
Dec 03, 2008	1.126	1.296	1.117	1.144	260,105	-0.12(-9.22%)
Dec 02, 2008	1.144	1.269	1.117	1.260	269,811	+0.13(+11.90%)
Dec 01, 2008	1.251	1.305	1.117	1.126	352,453	-0.13(-10.00%)
Nov 28, 2008	1.323	1.323	1.037	1.251	240,054	+0.26(+26.13%)
Nov 26, 2008	1.153	1.386	0.9922	0.9922	609,009	-0.10(-9.02%)
Nov 25, 2008	1.243	1.475	1.073	1.091	370,358	-0.07(-6.15%)
Nov 24, 2008	0.9833	1.216	0.9475	1.162	411,187	+0.29(+34.02%)
Nov 21, 2008	1.162	1.162	0.7509	0.8671	496,950	-0.03(-3.00%)
Nov 20, 2008	1.207	1.207	0.8939	0.8939	280,343	-0.34(-27.54%)
Nov 19, 2008	1.430	1.430	1.234	1.234	428,122	-0.18(-12.66%)
Nov 18, 2008	1.430	1.502	1.350	1.412	356,778	-0.07(-4.82%)
Nov 17, 2008	1.430	1.850	1.430	1.484	764,143	+0.05(+3.75%)
Nov 14, 2008	1.546	1.591	1.430	1.430	481,435	-0.08(-5.33%)
Nov 13, 2008	1.618	1.689	1.394	1.511	864,622	-0.10(-6.11%)
Nov 12, 2008	2.011	2.056	1.573	1.609	614,047	-0.38(-18.92%)
Nov 11, 2008	2.011	2.181	1.868	1.984	738,308	-0.02(-0.89%)
Nov 10, 2008	2.995	3.039	1.922	2.002	1,249,067	-1.08(-35.07%)
Nov 07, 2008	3.602	3.602	2.959	3.084	394,114	-0.44(-12.44%)
Nov 06, 2008	3.745	3.906	3.343	3.522	876,488	-0.29(-7.51%)
Nov 05, 2008	4.461	4.648	3.719	3.808	696,777	-0.83(-17.92%)
Nov 04, 2008	5.667	6.016	4.291	4.639	677,343	-2.11(-31.26%)

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.