NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	5.040	5.520	4.990	5.450	237,562	+0.46(+9.22%)
Oct 29, 2021	4.830	5.030	4.830	4.990	155,239	+0.16(+3.31%)
Oct 28, 2021	4.760	4.910	4.690	4.830	119,946	+0.12(+2.55%)
Oct 27, 2021	4.960	4.980	4.670	4.710	160,836	-0.25(-5.04%)
Oct 26, 2021	4.920			4.960	123,489	+0.03(+0.61%)
Oct 25, 2021	5.020	5.020	4.710	4.930	383,920	-0.05(-1.00%)
Oct 22, 2021	5.190	5.200	4.950	4.980	79,257	-0.20(-3.86%)
Oct 21, 2021	5.290	5.370	5.140	5.180	299,358	-0.11(-2.08%)
Oct 20, 2021	5.180	5.380	5.180	5.290	96,572	+0.08(+1.54%)
Oct 19, 2021	5.100	5.220	5.050	5.210	66,663	+0.15(+2.96%)
Oct 18, 2021	5.100	5.130	4.990	5.060	143,669	-0.04(-0.78%)
Oct 15, 2021	4.930	5.130	4.925	5.100	199,602	+0.25(+5.15%)
Oct 14, 2021	4.850	4.960	4.820	4.850	103,174	+0.02(+0.41%)
Oct 13, 2021	4.880	4.910	4.790	4.830	78,263	-0.01(-0.21%)
Oct 12, 2021	4.780	4.900	4.740	4.840	158,405	+0.06(+1.26%)
Oct 11, 2021	4.810	4.871	4.780	4.780	97,310	-0.02(-0.42%)
Oct 08, 2021	4.920	4.920	4.760	4.800	140,962	-0.11(-2.24%)
Oct 07, 2021	5.050	5.135	4.860	4.910	248,047	-0.12(-2.39%)
Oct 06, 2021	5.200	5.220	5.030	5.030	168,437	-0.28(-5.27%)
Oct 05, 2021	5.410	5.420	5.280	5.310	130,479	-0.07(-1.30%)
Oct 04, 2021	5.320	5.410	5.200	5.380	160,479	+0.10(+1.89%)
Oct 01, 2021	5.290	5.380	5.250	5.280	129,899	+0.02(+0.38%)
Sep 30, 2021	5.230	5.320	5.160	5.260	120,162	+0.07(+1.35%)
Sep 29, 2021	5.200	5.220	5.060	5.190	107,997	+0.00(+0.00%)
Sep 28, 2021	5.300	5.440	5.150	5.190	77,050	-0.12(-2.26%)
Sep 27, 2021	5.240	5.470	5.240	5.310	159,319	+0.07(+1.34%)
Sep 24, 2021	5.160	5.310	5.160	5.240	76,453	+0.03(+0.58%)
Sep 23, 2021	5.100	5.280	5.070	5.210	204,271	+0.12(+2.36%)
Sep 22, 2021	5.090	5.225	5.060	5.090	120,250	+0.05(+0.99%)
Sep 21, 2021	5.170	5.180	5.000	5.040	116,047	-0.07(-1.37%)
Sep 20, 2021	5.190	5.295	4.990	5.110	148,530	-0.16(-3.04%)
Sep 17, 2021	5.240	5.325	5.140	5.270	626,147	+0.05(+0.96%)
Sep 16, 2021	5.200	5.340	5.100	5.220	120,402	+0.00(+0.00%)
Sep 15, 2021	5.200	5.245	5.130	5.220	186,749	+0.06(+1.16%)
Sep 14, 2021	5.350	5.360	5.130	5.160	156,749	-0.15(-2.82%)
Sep 13, 2021	5.140	5.370	5.140	5.310	133,752	+0.21(+4.12%)
Sep 10, 2021	5.130	5.260	4.990	5.100	238,372	+0.01(+0.20%)
Sep 09, 2021	5.140	5.230	5.050	5.090	139,198	-0.03(-0.59%)
Sep 08, 2021	5.140	5.210	5.030	5.120	107,943	-0.05(-0.97%)
Sep 07, 2021	5.230	5.290	5.150	5.170	99,922	-0.08(-1.52%)
Sep 03, 2021	5.300	5.430	5.225	5.250	126,678	-0.04(-0.76%)
Sep 02, 2021	5.460	5.510	5.290	5.290	123,192	-0.17(-3.11%)

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.