NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.670			3.810	116,761	+0.09(+2.42%)
Jan 28, 2022	3.710	3.797	3.600	3.720	109,894	+0.02(+0.54%)
Jan 27, 2022	3.950	4.015	3.640	3.700	155,630	-0.23(-5.85%)
Jan 26, 2022	4.135	4.230	3.900	3.930	276,256	-0.19(-4.61%)
Jan 25, 2022	3.910	4.160	3.810	4.120	256,966	+0.15(+3.78%)
Jan 24, 2022	3.920	4.000	3.650	3.970	235,708	+0.00(+0.00%)
Jan 21, 2022	3.980	4.135	3.920	3.970	218,125	-0.06(-1.49%)
Jan 20, 2022	4.050	4.140	4.000	4.030	404,303	-0.02(-0.49%)
Jan 19, 2022	4.150	4.150	4.020	4.050	112,218	-0.06(-1.46%)
Jan 18, 2022	4.210	4.225	4.100	4.110	106,740	-0.12(-2.84%)
Jan 14, 2022				4.230	0	+0.03(+0.71%)
Jan 13, 2022	4.200	4.280	4.170	4.200	52,682	+0.05(+1.20%)
Jan 12, 2022	4.190	4.270	4.140	4.150	136,985	+0.00(+0.00%)
Jan 11, 2022	4.140	4.200	4.005	4.150	110,708	+0.02(+0.48%)
Jan 10, 2022	4.250	4.250	4.090	4.130	104,242	-0.14(-3.28%)
Jan 07, 2022	4.210	4.350	4.170	4.270	246,217	+0.06(+1.43%)
Jan 06, 2022	4.150	4.290	4.100	4.210	196,054	+0.10(+2.43%)
Jan 05, 2022	4.240	4.288	4.060	4.110	158,242	-0.10(-2.38%)
Jan 04, 2022	4.210	4.320	4.180	4.210	118,653	+0.00(+0.00%)
Jan 03, 2022	4.140	4.370	4.101	4.210	168,029	+0.11(+2.68%)
Dec 31, 2021	4.100	4.180	4.050	4.100	248,388	+0.00(+0.00%)
Dec 30, 2021	4.040	4.148	4.000	4.100	235,209	+0.06(+1.49%)
Dec 29, 2021	3.990	4.060	3.955	4.040	242,713	+0.03(+0.75%)
Dec 28, 2021	4.000	4.190	3.990	4.010	177,968	+0.00(+0.00%)
Dec 27, 2021	4.080	4.080	3.920	4.010	157,616	-0.08(-1.96%)
Dec 23, 2021	4.130	4.240	4.020	4.090	264,906	-0.04(-0.97%)
Dec 22, 2021	4.050	4.250	3.980	4.130	314,950	+0.05(+1.23%)
Dec 21, 2021	3.940	4.095	3.940	4.080	129,214	+0.17(+4.35%)
Dec 20, 2021	4.250	4.250	3.840	3.910	234,179	-0.38(-8.86%)
Dec 17, 2021	4.180	4.410	4.090	4.290	256,969	+0.08(+1.90%)
Dec 16, 2021	4.300	4.520	4.170	4.210	191,744	-0.05(-1.17%)
Dec 15, 2021	4.260	4.310	4.055	4.260	154,403	+0.01(+0.24%)
Dec 14, 2021	4.290	4.475	4.160	4.250	168,063	-0.08(-1.85%)
Dec 13, 2021	4.690	4.690	4.320	4.330	172,708	-0.25(-5.46%)
Dec 10, 2021	4.730	4.760	4.540	4.580	93,851	-0.12(-2.55%)
Dec 09, 2021	4.760	4.850	4.680	4.700	66,180	-0.15(-3.09%)
Dec 08, 2021	4.840	4.900	4.660	4.850	248,822	+0.03(+0.62%)
Dec 07, 2021	4.810	4.935	4.770	4.820	112,893	+0.11(+2.34%)
Dec 06, 2021	4.760	4.770	4.650	4.710	141,319	+0.05(+1.07%)
Dec 03, 2021	4.610	4.740	4.539	4.660	111,429	+0.11(+2.42%)
Dec 02, 2021	4.270	4.700	4.240	4.550	407,441	+0.29(+6.81%)
Dec 01, 2021	4.540	4.660	4.240	4.260	259,681	-0.19(-4.27%)
Nov 30, 2021	4.520	4.600	4.160	4.450	318,443	-0.10(-2.20%)
Nov 29, 2021	4.800	4.890	4.520	4.550	207,530	-0.22(-4.61%)
Nov 26, 2021	4.890	5.020	4.610	4.770	121,994	-0.34(-6.65%)
Nov 24, 2021	5.160	5.220	5.070	5.110	81,422	-0.08(-1.54%)
Nov 23, 2021	5.320	5.420	5.190	5.190	137,825	-0.14(-2.63%)
Nov 22, 2021	5.360	5.510	5.320	5.330	106,494	-0.02(-0.37%)
Nov 19, 2021	5.360	5.450	5.320	5.350	92,519	-0.04(-0.74%)
Nov 18, 2021	5.390	5.460	5.390	5.390	158,246	+0.01(+0.19%)
Nov 17, 2021	5.590	5.590	5.330	5.380	127,954	-0.25(-4.44%)
Nov 16, 2021	5.750	5.750	5.590	5.630	143,039	-0.15(-2.60%)
Nov 15, 2021	5.850	6.010	5.710	5.780	143,572	-0.07(-1.20%)
Nov 12, 2021	6.000	6.000	5.680	5.850	184,410	-0.16(-2.66%)
Nov 11, 2021	5.730	6.130	5.700	6.010	176,061	+0.36(+6.37%)
Nov 10, 2021	5.449			5.650	101,864	+0.01(+0.18%)
Nov 09, 2021	5.690	5.700	5.510	5.640	123,163	-0.09(-1.57%)
Nov 08, 2021	5.720	5.875	5.625	5.730	139,722	+0.04(+0.70%)
Nov 05, 2021	5.210	5.924	5.200	5.690	245,935	+0.22(+4.02%)
Nov 04, 2021	5.540	5.650	5.423	5.470	97,518	-0.05(-0.91%)
Nov 03, 2021	5.260	5.590	5.200	5.520	124,534	+0.23(+4.35%)
Nov 02, 2021	5.430	5.500	5.200	5.290	198,149	-0.16(-2.94%)

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.