NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.492	8.975	8.421	8.966	6,600	+0.47(+5.58%)
Nov 27, 2002	7.723	8.760	7.723	8.492	10,739	+0.58(+7.34%)
Nov 26, 2002	7.571	7.911	7.491	7.911	13,200	+0.27(+3.51%)
Nov 25, 2002	7.634	7.643	7.571	7.643	5,929	+0.00(+0.00%)
Nov 22, 2002	7.133	7.643	7.133	7.643	3,356	+0.21(+2.78%)
Nov 21, 2002	7.312	7.579	6.937	7.436	13,759	-0.11(-1.42%)
Nov 20, 2002	7.241	7.598	7.018	7.544	5,369	+0.54(+7.64%)
Nov 19, 2002	7.625	7.625	7.008	7.008	6,040	-0.18(-2.49%)
Nov 18, 2002	7.866	7.868	6.928	7.187	29,085	-0.81(-10.17%)
Nov 15, 2002	8.394	8.805	7.428	8.000	27,519	-0.35(-4.18%)
Nov 14, 2002	8.237	8.394	7.732	8.349	11,969	+0.04(+0.43%)
Nov 13, 2002	8.170	8.394	7.911	8.313	35,574	+0.30(+3.79%)
Nov 12, 2002	8.215	8.608	7.786	8.009	62,087	-0.37(-4.39%)
Nov 11, 2002	8.126	8.644	8.126	8.377	8,502	-0.06(-0.73%)
Nov 08, 2002	8.349	8.438	8.072	8.438	6,376	-0.11(-1.26%)
Nov 07, 2002	8.590	8.590	8.537	8.546	1,230	-0.07(-0.83%)
Nov 06, 2002	8.555	8.893	8.456	8.617	13,424	+0.06(+0.73%)
Nov 05, 2002	8.252	8.680	8.090	8.555	25,841	-0.21(-2.35%)
Nov 04, 2002	8.126	8.769	7.723	8.760	40,608	+1.07(+13.95%)
Nov 01, 2002	8.625	8.625	7.402	7.688	90,278	-0.97(-11.16%)
Oct 31, 2002	7.965	8.760	7.964	8.653	12,286	+0.41(+4.99%)
Oct 30, 2002	8.224	8.438	8.108	8.242	9,173	+0.01(+0.11%)
Oct 29, 2002	8.269	8.269	8.233	8.233	1,454	-0.02(-0.23%)
Oct 28, 2002	8.403	8.403	7.902	8.252	5,057	-0.11(-1.27%)
Oct 25, 2002	7.965	8.358	7.732	8.358	5,369	+0.29(+3.54%)
Oct 24, 2002	8.179	8.260	8.143	8.072	13,536	-0.20(-2.46%)
Oct 23, 2002	8.090	8.278	8.081	8.276	13,759	+0.48(+6.17%)
Oct 22, 2002	7.643	8.045	7.518	7.795	21,255	+0.20(+2.59%)
Oct 21, 2002	7.263	7.598	7.214	7.598	4,027	+0.25(+3.41%)
Oct 18, 2002	7.241	7.375	7.196	7.348	3,803	+0.14(+2.00%)
Oct 17, 2002	7.017	7.258	6.776	7.204	6,935	+0.42(+6.17%)
Oct 16, 2002	6.785	6.937	6.633	6.786	3,467	-0.01(-0.12%)
Oct 15, 2002	7.053	7.053	6.302	6.794	31,099	+0.55(+8.88%)
Oct 14, 2002	7.107	7.107	6.132	6.239	10,851	-0.11(-1.69%)
Oct 11, 2002	6.427	7.142	6.257	6.347	32,442	-0.08(-1.25%)
Oct 10, 2002	6.870	7.133	6.213	6.427	20,360	-0.29(-4.26%)
Oct 09, 2002	7.053	7.053	6.633	6.713	15,773	-0.38(-5.42%)
Oct 08, 2002	7.107	7.509	6.633	7.098	50,788	+0.04(+0.51%)
Oct 07, 2002	7.688	7.875	6.552	7.062	113,435	-0.83(-10.53%)
Oct 04, 2002	7.786	7.902	7.437	7.893	14,990	-0.04(-0.45%)
Oct 03, 2002	7.393	7.929	7.384	7.929	11,186	+0.11(+1.37%)
Oct 02, 2002	8.188	8.188	7.580	7.822	15,773	-0.22(-2.78%)
Oct 01, 2002	8.161	8.278	7.866	8.045	10,739	-0.22(-2.70%)
Sep 30, 2002	8.206	8.412	8.055	8.269	18,122	+0.22(+2.78%)
Sep 27, 2002	8.394	8.394	8.045	8.045	17,899	-0.18(-2.16%)
Sep 26, 2002	8.090	8.313	8.090	8.223	8,278	+0.07(+0.87%)
Sep 25, 2002	8.179	8.224	8.045	8.152	39,601	-0.06(-0.76%)
Sep 24, 2002	8.564	8.741	8.045	8.215	28,079	-0.39(-4.57%)
Sep 23, 2002	8.760	8.841	8.528	8.608	27,407	-0.20(-2.23%)
Sep 20, 2002	8.885	8.885	8.564	8.805	82,559	+0.22(+2.60%)
Sep 19, 2002	8.751	8.751	8.546	8.581	45,811	-0.13(-1.54%)
Sep 18, 2002	8.716	8.850	8.699	8.716	24,834	-0.04(-0.51%)
Sep 17, 2002	8.930	8.939	8.510	8.760	6,712	-0.09(-1.01%)
Sep 16, 2002	8.868	8.868	8.608	8.850	12,529	-0.02(-0.20%)
Sep 13, 2002	8.564	8.894	8.510	8.868	355,743	+0.02(+0.20%)
Sep 12, 2002	8.724	8.903	8.581	8.850	4,922	-0.07(-0.80%)
Sep 11, 2002	8.939	8.939	8.885	8.921	2,013	-0.01(-0.09%)
Sep 10, 2002	8.868	8.930	8.716	8.929	3,915	-0.00(-0.01%)
Sep 09, 2002	8.939	8.939	8.724	8.930	21,143	-0.01(-0.10%)
Sep 06, 2002	8.501	8.948	8.492	8.939	10,963	+0.22(+2.56%)
Sep 05, 2002	8.707	8.850	8.707	8.716	4,474	-0.22(-2.50%)
Sep 04, 2002	8.689	8.939	8.465	8.939	10,506	+0.51(+6.04%)

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.