NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	5.330	5.620	5.160	5.360	178,300	+0.02(+0.37%)
Oct 29, 2020	5.200	5.440	5.150	5.340	225,798	+0.06(+1.14%)
Oct 28, 2020	5.630	5.690	5.250	5.280	243,395	-0.48(-8.33%)
Oct 27, 2020	5.930	6.000	5.710	5.760	87,008	-0.16(-2.70%)
Oct 26, 2020	6.050	6.090	5.830	5.920	114,035	-0.25(-4.05%)
Oct 23, 2020	6.230	6.345	6.050	6.170	132,600	-0.05(-0.80%)
Oct 22, 2020	6.070	6.280	6.020	6.220	84,279	+0.17(+2.81%)
Oct 21, 2020	6.160	6.470	6.000	6.050	107,473	-0.15(-2.42%)
Oct 20, 2020	6.350	6.500	6.100	6.200	75,735	-0.10(-1.59%)
Oct 19, 2020	6.330	6.480	6.260	6.300	98,856	+0.00(+0.00%)
Oct 16, 2020	6.160	6.500	6.160	6.300	149,600	+0.10(+1.61%)
Oct 15, 2020	5.930	6.320	5.870	6.200	136,849	+0.16(+2.65%)
Oct 14, 2020	6.310	6.450	6.010	6.040	140,313	-0.28(-4.43%)
Oct 13, 2020	6.330	6.590	6.220	6.320	133,006	-0.15(-2.32%)
Oct 12, 2020	6.390	6.600	6.270	6.470	115,444	+0.09(+1.41%)
Oct 09, 2020	6.540	6.626	6.290	6.380	122,700	-0.12(-1.85%)
Oct 08, 2020	6.440	6.680	6.300	6.500	246,721	+0.20(+3.17%)
Oct 07, 2020	5.900	6.500	5.900	6.300	322,754	+0.48(+8.25%)
Oct 06, 2020	6.150	6.250	5.800	5.820	375,348	-0.21(-3.48%)
Oct 05, 2020	5.890	6.090	5.860	6.030	218,085	+0.25(+4.33%)
Oct 02, 2020	5.270	5.970	5.100	5.780	363,400	+0.27(+4.90%)
Oct 01, 2020	5.190	5.540	5.090	5.510	188,886	+0.35(+6.78%)
Sep 30, 2020	5.500	5.720	5.080	5.160	253,651	-0.28(-5.15%)
Sep 29, 2020	5.540	5.540	5.335	5.440	92,213	-0.11(-1.98%)
Sep 28, 2020	5.390	5.660	5.380	5.550	116,766	+0.30(+5.71%)
Sep 25, 2020	5.280	5.430	5.230	5.250	128,900	-0.05(-0.94%)
Sep 24, 2020	5.200	5.480	4.910	5.300	298,225	+0.10(+1.92%)
Sep 23, 2020	5.770	5.770	5.070	5.200	347,116	-0.52(-9.09%)
Sep 22, 2020	5.610	5.830	5.295	5.720	450,064	+0.50(+9.58%)
Sep 21, 2020	5.490	5.610	5.110	5.220	144,458	-0.47(-8.26%)
Sep 18, 2020	5.780	5.890	5.500	5.690	432,400	+0.01(+0.18%)
Sep 17, 2020	5.500	5.840	5.350	5.680	254,108	+0.07(+1.25%)
Sep 16, 2020	5.200	5.670	5.060	5.610	380,132	+0.09(+1.63%)
Sep 15, 2020	4.930	5.520	4.830	5.520	361,234	+0.64(+13.11%)
Sep 14, 2020	4.750	4.940	4.640	4.880	182,805	+0.17(+3.61%)
Sep 11, 2020	4.560	4.780	4.510	4.710	276,000	+0.16(+3.52%)
Sep 10, 2020	4.660	4.820	4.518	4.550	195,531	-0.09(-1.94%)
Sep 09, 2020	4.680	4.710	4.510	4.640	453,662	+0.03(+0.65%)
Sep 08, 2020	4.410	4.660	4.400	4.610	181,969	+0.05(+1.10%)
Sep 04, 2020	4.650	4.680	4.440	4.560	167,100	+0.04(+0.88%)
Sep 03, 2020	4.660	4.851	4.410	4.520	242,417	-0.11(-2.38%)
Sep 02, 2020	4.570	4.675	4.450	4.630	392,144	+0.08(+1.76%)
Sep 01, 2020	4.490	4.660	4.400	4.550	265,737	+0.00(+0.00%)
Aug 31, 2020	4.460	4.660	4.348	4.550	504,080	+0.04(+0.89%)
Aug 28, 2020	4.320	4.560	4.270	4.510	532,800	+0.19(+4.40%)
Aug 27, 2020	4.440	4.540	4.250	4.320	311,438	-0.18(-4.00%)
Aug 26, 2020	4.850	4.850	4.110	4.500	1,248,969	-0.32(-6.64%)
Aug 25, 2020	5.500	5.500	4.750	4.820	1,089,549	-0.66(-12.04%)
Aug 24, 2020	6.900	7.300	5.350	5.480	2,680,490	-0.46(-7.74%)
Aug 21, 2020	5.820	6.010	5.650	5.940	389,900	+0.10(+1.71%)
Aug 20, 2020	6.030	6.170	5.770	5.840	318,632	-0.33(-5.35%)
Aug 19, 2020	6.240	6.420	6.090	6.170	195,377	-0.08(-1.28%)
Aug 18, 2020	6.350	6.540	6.170	6.250	196,409	-0.16(-2.50%)
Aug 17, 2020	6.640	6.640	6.300	6.410	136,410	-0.24(-3.61%)
Aug 14, 2020	6.520	6.820	6.260	6.650	218,900	-0.03(-0.45%)
Aug 13, 2020	7.000	7.095	6.680	6.680	290,120	-0.32(-4.50%)
Aug 12, 2020	6.980	7.230	6.830	6.995	467,364	+0.17(+2.42%)
Aug 11, 2020	6.530	7.010	6.520	6.830	441,322	+0.49(+7.73%)
Aug 10, 2020	6.220	6.640	6.150	6.340	623,465	+0.21(+3.43%)
Aug 07, 2020	5.640	6.290	5.640	6.130	338,800	+0.44(+7.73%)
Aug 06, 2020	6.000	6.010	5.600	5.690	160,790	-0.29(-4.85%)
Aug 05, 2020	5.760	6.100	5.740	5.980	220,410	+0.34(+6.03%)
Aug 04, 2020	5.600	5.750	5.380	5.640	157,944	+0.05(+0.89%)

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.