NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	10.28	10.39	10.12	10.21	84,684	-0.06(-0.61%)
Nov 29, 2006	10.28	10.43	10.15	10.27	110,169	+0.02(+0.17%)
Nov 28, 2006	9.752	10.26	9.744	10.25	137,833	+0.49(+5.04%)
Nov 27, 2006	9.520	9.761	9.413	9.761	116,889	+0.22(+2.34%)
Nov 24, 2006	9.404	9.574	9.368	9.538	55,318	+0.04(+0.38%)
Nov 22, 2006	9.395	9.547	9.395	9.502	145,010	+0.07(+0.76%)
Nov 21, 2006	9.520	9.556	9.314	9.431	451,023	-0.07(-0.75%)
Nov 20, 2006	9.547	9.601	9.422	9.502	104,200	-0.10(-1.02%)
Nov 17, 2006	9.744	9.797	9.574	9.601	91,394	-0.15(-1.56%)
Nov 16, 2006	9.860	9.860	9.654	9.752	189,892	-0.05(-0.55%)
Nov 15, 2006	9.896	9.913	9.726	9.806	77,181	-0.06(-0.63%)
Nov 14, 2006	10.05	10.05	9.833	9.869	138,982	-0.06(-0.63%)
Nov 13, 2006	10.01	10.05	9.931	9.931	52,805	-0.07(-0.72%)
Nov 10, 2006	10.01	10.06	9.913	10.00	50,282	+0.00(+0.00%)
Nov 09, 2006	10.04	10.15	9.958	10.00	66,908	-0.04(-0.36%)
Nov 08, 2006	10.04	10.19	9.878	10.04	24,169	-0.03(-0.27%)
Nov 07, 2006	10.17	10.32	10.01	10.07	41,719	-0.12(-1.14%)
Nov 06, 2006	10.10	10.24	9.931	10.18	89,827	+0.10(+0.97%)
Nov 03, 2006	10.09	10.21	10.04	10.08	24,035	+0.01(+0.09%)
Nov 02, 2006	9.887	10.17	9.887	10.07	38,339	+0.12(+1.17%)
Nov 01, 2006	10.15	10.29	9.904	9.958	75,457	-0.13(-1.33%)
Oct 31, 2006	10.29	10.40	10.06	10.09	92,882	-0.15(-1.48%)
Oct 30, 2006	10.72	10.78	9.967	10.24	229,123	-0.70(-6.37%)
Oct 27, 2006	11.27	11.41	10.91	10.94	82,105	-0.41(-3.62%)
Oct 26, 2006	10.99	11.46	10.83	11.35	80,711	+0.46(+4.18%)
Oct 25, 2006	11.18	11.24	10.83	10.90	58,791	-0.18(-1.61%)
Oct 24, 2006	11.07	11.26	11.04	11.08	91,381	-0.10(-0.88%)
Oct 23, 2006	11.07	11.42	11.05	11.17	56,350	+0.04(+0.32%)
Oct 20, 2006	11.42	11.47	11.05	11.14	42,022	-0.21(-1.89%)
Oct 19, 2006	11.37	11.62	11.23	11.35	84,820	-0.04(-0.39%)
Oct 18, 2006	11.30	11.47	11.08	11.40	42,414	+0.13(+1.11%)
Oct 17, 2006	11.08	11.33	10.99	11.27	73,953	+0.11(+0.96%)
Oct 16, 2006	11.17	11.39	11.06	11.16	78,703	-0.04(-0.32%)
Oct 13, 2006	10.79	11.42	10.78	11.20	80,964	+0.44(+4.07%)
Oct 12, 2006	10.51	10.91	10.37	10.76	151,141	+0.33(+3.17%)
Oct 11, 2006	10.57	10.71	10.41	10.43	71,197	-0.16(-1.52%)
Oct 10, 2006	11.02	11.02	10.55	10.59	55,192	-0.42(-3.82%)
Oct 09, 2006	11.04	11.04	10.83	11.01	18,579	-0.03(-0.24%)
Oct 06, 2006	10.98	11.09	10.79	11.04	20,266	-0.02(-0.16%)
Oct 05, 2006	11.13	11.18	10.98	11.06	45,160	-0.03(-0.24%)
Oct 04, 2006	10.79	11.38	10.42	11.08	88,124	+0.23(+2.14%)
Oct 03, 2006	10.79	10.85	10.40	10.85	45,224	+0.00(+0.00%)
Oct 02, 2006	10.54	10.91	10.54	10.85	32,569	+0.28(+2.62%)
Sep 29, 2006	10.80	10.90	10.57	10.57	77,562	-0.18(-1.66%)
Sep 28, 2006	10.83	10.95	10.69	10.75	53,636	-0.04(-0.33%)
Sep 27, 2006	10.51	11.03	10.49	10.79	69,498	+0.22(+2.12%)
Sep 26, 2006	10.61	10.74	10.45	10.57	33,033	-0.02(-0.17%)
Sep 25, 2006	10.55	10.79	10.31	10.58	29,730	+0.04(+0.34%)
Sep 22, 2006	10.71	10.78	10.20	10.55	47,694	-0.21(-1.99%)
Sep 21, 2006	11.43	11.54	10.76	10.76	34,569	-0.62(-5.42%)
Sep 20, 2006	11.50	11.50	11.33	11.38	29,096	-0.02(-0.16%)
Sep 19, 2006	11.35	11.50	11.16	11.40	115,659	+0.04(+0.39%)
Sep 18, 2006	11.04	11.51	10.84	11.35	130,329	+0.31(+2.83%)
Sep 15, 2006	11.11	11.16	10.92	11.04	228,114	+0.01(+0.08%)
Sep 14, 2006	10.98	11.17	10.92	11.03	26,217	-0.02(-0.16%)
Sep 13, 2006	11.02	11.06	10.88	11.05	39,403	+0.04(+0.41%)
Sep 12, 2006	10.88	11.00	10.86	11.00	43,633	+0.15(+1.40%)
Sep 11, 2006	10.77	10.90	10.70	10.85	42,992	+0.02(+0.17%)
Sep 08, 2006	10.88	10.88	10.65	10.83	76,185	-0.04(-0.41%)
Sep 07, 2006	11.00	11.08	10.82	10.88	34,791	-0.21(-1.85%)
Sep 06, 2006	11.14	11.19	11.05	11.08	52,848	-0.08(-0.72%)
Sep 05, 2006	11.07	11.35	11.03	11.16	72,450	+0.13(+1.21%)

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.