NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.52	15.87	15.41	15.77	241,738	+0.32(+2.10%)
Nov 27, 2015	15.52	15.82	15.30	15.45	104,445	+0.26(+1.71%)
Nov 25, 2015	15.01	15.19	15.19	15.19	133,734	+0.06(+0.43%)
Nov 24, 2015	15.10	15.28	14.90	15.12	165,744	+0.05(+0.31%)
Nov 23, 2015	14.76	15.14	14.75	15.08	151,169	+0.29(+1.94%)
Nov 20, 2015	14.75	15.02	14.67	14.79	403,422	+0.06(+0.44%)
Nov 19, 2015	14.40	14.92	14.22	14.73	480,800	+0.25(+1.73%)
Nov 18, 2015	14.48	14.96	14.29	14.48	226,925	+0.02(+0.13%)
Nov 17, 2015	14.65	14.79	14.11	14.46	424,486	-0.08(-0.57%)
Nov 16, 2015	14.35	14.69	13.70	14.54	206,397	+0.37(+2.61%)
Nov 13, 2015	14.13	14.49	14.00	14.17	213,088	+0.17(+1.19%)
Nov 12, 2015	13.90	14.42	13.50	14.00	321,976	+0.05(+0.33%)
Nov 11, 2015	14.48	15.01	13.89	13.96	357,771	-0.46(-3.21%)
Nov 10, 2015	13.97	14.43	13.84	14.42	175,387	+0.42(+2.97%)
Nov 09, 2015	14.56	14.69	13.90	14.00	344,671	-0.56(-3.87%)
Nov 06, 2015	14.82	15.82	14.30	14.57	551,781	-0.39(-2.60%)
Nov 05, 2015	12.98	16.38	12.98	14.96	1,565,886	+2.04(+15.83%)
Nov 04, 2015	12.76	13.16	12.72	12.91	358,303	+0.19(+1.53%)
Nov 03, 2015	12.62	12.87	12.44	12.72	370,096	+0.14(+1.10%)
Nov 02, 2015	12.76	12.90	12.43	12.58	609,419	-0.18(-1.45%)
Oct 30, 2015	12.64	13.11	12.59	12.76	417,140	+0.07(+0.58%)
Oct 29, 2015	12.35	12.99	12.35	12.69	539,650	+0.32(+2.62%)
Oct 28, 2015	12.01	12.60	11.90	12.37	301,116	+0.39(+3.24%)
Oct 27, 2015	11.90	12.42	11.69	11.98	461,168	+0.03(+0.23%)
Oct 26, 2015	14.11	14.28	11.77	11.95	1,453,600	-2.57(-17.71%)
Oct 23, 2015	14.36	14.81	14.13	14.52	304,755	+0.21(+1.49%)
Oct 22, 2015	14.25	14.41	13.94	14.31	381,436	+0.10(+0.72%)
Oct 21, 2015	15.47	15.47	14.01	14.21	527,464	-1.28(-8.24%)
Oct 20, 2015	15.60	15.88	14.86	15.48	299,126	-0.12(-0.77%)
Oct 19, 2015	15.78	16.45	15.00	15.60	393,143	-0.36(-2.26%)
Oct 16, 2015	17.52	17.69	15.85	15.96	419,313	-1.49(-8.53%)
Oct 15, 2015	17.37	17.70	16.74	17.45	168,950	+0.09(+0.53%)
Oct 14, 2015	17.43	17.73	17.28	17.36	97,099	-0.12(-0.69%)
Oct 13, 2015	17.57	18.22	17.27	17.48	177,869	-0.27(-1.51%)
Oct 12, 2015	17.99	18.08	17.57	17.75	150,097	-0.31(-1.74%)
Oct 09, 2015	18.13	18.34	17.89	18.06	182,610	-0.01(-0.05%)
Oct 08, 2015	17.32	18.18	17.32	18.07	330,783	+0.72(+4.16%)
Oct 07, 2015	16.83	17.44	15.81	17.35	553,538	+0.65(+3.88%)
Oct 06, 2015	17.71	18.23	16.59	16.70	387,920	-1.17(-6.57%)
Oct 05, 2015	17.13	18.18	17.08	17.88	453,046	+0.85(+5.00%)
Oct 02, 2015	16.76	17.37	16.58	17.03	372,860	+0.02(+0.11%)
Oct 01, 2015	17.19	17.30	16.55	17.01	316,047	-0.10(-0.59%)
Sep 30, 2015	17.11	17.21	16.72	17.11	506,641	+0.19(+1.15%)
Sep 29, 2015	17.40	17.53	16.88	16.92	384,736	-0.43(-2.45%)
Sep 28, 2015	17.84	17.92	17.30	17.34	197,191	-0.62(-3.45%)
Sep 25, 2015	18.47	18.59	17.94	17.96	161,393	-0.31(-1.72%)
Sep 24, 2015	18.31	18.39	17.70	18.28	216,526	-0.16(-0.85%)
Sep 23, 2015	19.29	19.29	18.41	18.43	176,715	-0.78(-4.04%)
Sep 22, 2015	19.42	19.70	19.13	19.21	153,501	-0.54(-2.72%)
Sep 21, 2015	19.96	20.25	19.64	19.75	109,941	+0.01(+0.05%)
Sep 18, 2015	19.83	20.28	19.65	19.74	188,034	-0.46(-2.29%)
Sep 17, 2015	20.41	20.85	20.17	20.20	278,059	-0.26(-1.27%)
Sep 16, 2015	20.08	20.67	19.99	20.46	153,339	+0.47(+2.36%)
Sep 15, 2015	19.70	20.45	19.70	19.99	185,487	+0.37(+1.89%)
Sep 14, 2015	20.32	20.32	19.34	19.62	202,692	-0.69(-3.42%)
Sep 11, 2015	20.19	20.34	19.83	20.31	138,104	-0.05(-0.23%)
Sep 10, 2015	20.08	20.83	19.85	20.36	133,639	+0.25(+1.24%)
Sep 09, 2015	20.73	20.94	20.07	20.11	308,138	-0.42(-2.03%)
Sep 08, 2015	20.09	20.75	20.09	20.52	175,059	+0.81(+4.13%)
Sep 04, 2015	20.18	19.71	19.71	19.71	239,900	-0.73(-3.57%)
Sep 03, 2015	20.74	20.74	20.35	20.44	282,077	-0.43(-2.08%)
Sep 02, 2015	21.38	21.47	20.63	20.88	312,393	-0.20(-0.97%)

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.