NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.69	18.20	17.66	18.07	0	+0.34(+1.94%)
Nov 27, 2013	17.68	17.84	17.63	17.73	0	+0.06(+0.36%)
Nov 26, 2013	16.99	17.76	16.99	17.67	0	+0.80(+4.73%)
Nov 25, 2013	17.26	17.33	16.76	16.87	249,863	-0.33(-1.94%)
Nov 22, 2013	16.54	17.45	16.53	17.20	0	+0.74(+4.50%)
Nov 21, 2013	16.25	16.48	16.17	16.46	208,073	+0.28(+1.73%)
Nov 20, 2013	16.17	16.30	16.03	16.18	0	+0.09(+0.56%)
Nov 19, 2013	15.98	16.42	15.83	16.09	184,153	+0.05(+0.28%)
Nov 18, 2013	15.98	16.07	15.84	16.05	0	+0.09(+0.57%)
Nov 15, 2013	15.88	15.98	15.71	15.96	0	+0.06(+0.40%)
Nov 14, 2013	15.88	15.99	15.73	15.89	0	+0.01(+0.06%)
Nov 13, 2013	15.75	15.94	15.45	15.88	0	+0.09(+0.57%)
Nov 12, 2013	16.07	16.07	15.60	15.79	0	-0.30(-1.85%)
Nov 11, 2013	15.88	16.21	15.80	16.09	0	+0.23(+1.48%)
Nov 08, 2013	15.39	15.93	15.39	15.86	0	+0.50(+3.23%)
Nov 07, 2013	15.61	16.00	15.14	15.36	174,290	-0.20(-1.28%)
Nov 06, 2013	14.74	15.69	14.35	15.56	190,756	+0.86(+5.84%)
Nov 05, 2013	14.87	14.94	14.67	14.70	0	-0.22(-1.45%)
Nov 04, 2013	14.65	15.03	14.64	14.92	158,811	+0.27(+1.85%)
Nov 01, 2013	14.51	14.82	14.35	14.65	0	+0.13(+0.87%)
Oct 31, 2013	14.61	14.68	14.19	14.52	0	-0.10(-0.68%)
Oct 30, 2013	14.86	15.01	14.61	14.62	67,514	-0.22(-1.46%)
Oct 29, 2013	14.86	14.89	14.66	14.84	0	-0.01(-0.06%)
Oct 28, 2013	15.04	15.14	14.75	14.85	0	-0.14(-0.96%)
Oct 25, 2013	14.93	15.04	14.76	14.99	0	+0.13(+0.85%)
Oct 24, 2013	14.76	15.04	14.69	14.86	59,821	+0.05(+0.37%)
Oct 23, 2013	14.71	14.90	14.51	14.81	0	+0.03(+0.18%)
Oct 22, 2013	14.94	15.04	14.67	14.78	106,555	-0.08(-0.55%)
Oct 21, 2013	14.96	15.21	14.82	14.86	70,346	-0.10(-0.66%)
Oct 18, 2013	14.82	15.03	14.67	14.96	62,689	+0.27(+1.84%)
Oct 17, 2013	14.58	14.89	14.35	14.69	94,116	+0.09(+0.62%)
Oct 16, 2013	14.77	14.77	14.49	14.60	53,433	-0.09(-0.61%)
Oct 15, 2013	14.58	14.86	14.45	14.69	111,388	+0.02(+0.12%)
Oct 14, 2013	14.41	14.86	14.11	14.67	131,128	+0.13(+0.87%)
Oct 11, 2013	14.34	14.67	14.17	14.55	0	+0.13(+0.88%)
Oct 10, 2013	14.10	14.49	13.99	14.42	110,569	+0.51(+3.70%)
Oct 09, 2013	13.91	14.04	13.66	13.91	113,527	+0.06(+0.46%)
Oct 08, 2013	13.99	14.06	13.66	13.84	126,799	-0.18(-1.29%)
Oct 07, 2013	14.18	14.34	14.01	14.02	0	-0.23(-1.65%)
Oct 04, 2013	14.07	14.44	13.99	14.26	0	+0.15(+1.09%)
Oct 03, 2013	14.20	14.30	13.96	14.11	0	-0.16(-1.14%)
Oct 02, 2013	14.32	14.45	14.18	14.27	103,243	-0.07(-0.50%)
Oct 01, 2013	14.07	14.48	14.05	14.34	199,440	+0.29(+2.06%)
Sep 30, 2013	13.78	14.13	13.73	14.05	0	+0.23(+1.63%)
Sep 27, 2013	13.85	14.21	13.76	13.83	0	-0.03(-0.20%)
Sep 26, 2013	13.79	13.95	13.54	13.85	148,232	+0.06(+0.46%)
Sep 25, 2013	13.54	14.02	13.46	13.79	164,158	+0.24(+1.80%)
Sep 24, 2013	13.69	13.73	13.51	13.55	189,515	-0.19(-1.38%)
Sep 23, 2013	14.01	14.15	13.58	13.74	176,523	-0.07(-0.52%)
Sep 20, 2013	14.20	14.20	13.80	13.81	0	-0.33(-2.30%)
Sep 19, 2013	13.82	14.22	13.71	14.13	116,637	+0.35(+2.56%)
Sep 18, 2013	13.79	14.07	13.63	13.78	0	-0.03(-0.20%)
Sep 17, 2013	13.56	13.90	13.55	13.81	0	+0.24(+1.80%)
Sep 16, 2013	13.78	13.90	13.49	13.56	0	+0.00(+0.00%)
Sep 13, 2013	13.58	13.67	12.94	13.56	0	+0.06(+0.47%)
Sep 12, 2013	13.63	13.78	13.32	13.50	0	-0.10(-0.73%)
Sep 11, 2013	13.71	13.77	13.47	13.60	0	-0.11(-0.79%)
Sep 10, 2013	13.10	13.73	13.09	13.71	204,529	+0.62(+4.76%)
Sep 09, 2013	13.18	13.18	12.80	13.09	0	+0.00(+0.00%)
Sep 06, 2013	13.32	13.55	12.95	13.09	0	-0.06(-0.48%)
Sep 05, 2013	13.01	13.23	12.96	13.15	0	+0.20(+1.53%)
Sep 04, 2013	12.70	13.02	12.65	12.95	0	+0.23(+1.85%)

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.