NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.35	11.83	11.35	11.81	58,619	+0.35(+3.04%)
Dec 30, 2004	11.63	11.69	11.46	11.46	54,144	-0.16(-1.35%)
Dec 29, 2004	11.61	11.71	11.52	11.62	94,417	-0.00(-0.04%)
Dec 28, 2004	11.59	11.67	11.51	11.62	128,090	+0.22(+1.96%)
Dec 27, 2004	11.62	11.62	11.35	11.40	24,723	-0.12(-1.01%)
Dec 23, 2004	11.78	11.83	11.49	11.51	47,320	-0.14(-1.23%)
Dec 22, 2004	11.84	12.07	11.43	11.66	332,251	-0.14(-1.21%)
Dec 21, 2004	11.48	12.00	11.48	11.80	191,296	+0.17(+1.46%)
Dec 20, 2004	11.26	11.70	11.26	11.63	222,955	+0.40(+3.54%)
Dec 17, 2004	11.73	11.73	11.08	11.23	347,689	-0.38(-3.27%)
Dec 16, 2004	11.60	11.70	11.42	11.61	568,742	+0.08(+0.70%)
Dec 15, 2004	11.62	11.62	11.38	11.53	149,680	+0.01(+0.09%)
Dec 14, 2004	11.25	11.67	11.25	11.52	59,290	+0.04(+0.38%)
Dec 13, 2004	11.62	11.62	11.36	11.48	43,069	-0.14(-1.23%)
Dec 10, 2004	11.43	11.63	11.21	11.62	33,672	+0.37(+3.26%)
Dec 09, 2004	11.64	11.64	11.22	11.25	31,994	-0.14(-1.26%)
Dec 08, 2004	11.53	11.62	11.32	11.40	27,519	+0.03(+0.24%)
Dec 07, 2004	11.61	11.62	11.29	11.37	37,923	-0.09(-0.78%)
Dec 06, 2004	11.44	11.62	11.18	11.46	41,727	-0.12(-1.00%)
Dec 03, 2004	11.32	11.58	11.16	11.58	29,309	+0.28(+2.45%)
Dec 02, 2004	11.35	11.53	11.30	11.30	59,849	-0.10(-0.86%)
Dec 01, 2004	11.32	11.55	11.26	11.40	93,186	+0.01(+0.08%)
Nov 30, 2004	11.33	11.40	11.33	11.39	20,583	-0.01(-0.08%)
Nov 29, 2004	11.53	11.53	11.18	11.40	37,364	+0.03(+0.24%)
Nov 26, 2004	11.50	11.50	11.37	11.37	3,244	-0.03(-0.24%)
Nov 24, 2004	11.48	11.49	11.33	11.40	16,221	+0.00(+0.00%)
Nov 23, 2004	11.28	11.58	11.17	11.40	100,570	-0.04(-0.39%)
Nov 22, 2004	11.07	11.47	11.07	11.44	59,066	+0.30(+2.73%)
Nov 19, 2004	11.08	11.26	11.08	11.14	40,049	-0.13(-1.11%)
Nov 18, 2004	11.17	11.34	11.17	11.26	34,231	+0.04(+0.40%)
Nov 17, 2004	11.24	11.40	11.18	11.22	37,699	+0.04(+0.32%)
Nov 16, 2004	10.95	11.23	10.85	11.18	29,645	+0.02(+0.16%)
Nov 15, 2004	11.14	11.25	10.92	11.16	42,286	+0.04(+0.32%)
Nov 12, 2004	10.83	11.13	10.78	11.13	57,053	+0.03(+0.24%)
Nov 11, 2004	10.85	11.12	10.77	11.10	23,604	+0.15(+1.39%)
Nov 10, 2004	10.92	11.04	10.86	10.95	28,750	+0.04(+0.41%)
Nov 09, 2004	10.88	11.03	10.71	10.91	20,807	-0.09(-0.81%)
Nov 08, 2004	10.53	11.02	10.53	10.99	61,304	+0.13(+1.23%)
Nov 05, 2004	10.60	10.95	10.34	10.86	79,650	+0.04(+0.41%)
Nov 04, 2004	10.62	10.83	10.50	10.82	59,178	+0.10(+0.92%)
Nov 03, 2004	10.85	10.85	10.58	10.72	363,238	+0.31(+3.01%)
Nov 02, 2004	9.824	10.55	9.609	10.40	119,923	+0.43(+4.30%)
Nov 01, 2004	9.842	10.07	9.726	9.976	35,686	+0.10(+1.00%)
Oct 29, 2004	10.51	10.73	9.672	9.878	94,529	-0.76(-7.14%)
Oct 28, 2004	10.67	10.71	10.00	10.64	33,672	-0.04(-0.42%)
Oct 27, 2004	10.31	10.68	10.14	10.68	35,686	+0.40(+3.91%)
Oct 26, 2004	10.24	10.53	9.896	10.28	32,665	+0.17(+1.68%)
Oct 25, 2004	9.940	10.20	9.788	10.11	28,079	+0.17(+1.71%)
Oct 22, 2004	9.967	10.19	9.940	9.940	52,354	-0.11(-1.07%)
Oct 21, 2004	10.04	10.14	9.833	10.05	18,122	-0.13(-1.23%)
Oct 20, 2004	10.10	10.17	9.752	10.17	14,431	+0.25(+2.52%)
Oct 19, 2004	9.618	10.10	9.618	9.922	14,431	-0.01(-0.09%)
Oct 18, 2004	9.860	10.08	9.663	9.931	26,401	+0.01(+0.09%)
Oct 15, 2004	10.05	10.09	9.878	9.922	23,380	+0.04(+0.36%)
Oct 14, 2004	10.60	10.60	9.887	9.887	48,327	-0.58(-5.55%)
Oct 13, 2004	10.73	10.80	10.24	10.47	30,204	-0.26(-2.42%)
Oct 12, 2004	10.27	10.73	9.904	10.73	39,489	+0.45(+4.35%)
Oct 11, 2004	9.833	10.31	9.833	10.28	21,031	+0.27(+2.68%)
Oct 08, 2004	10.46	10.65	9.976	10.01	23,492	-0.68(-6.35%)
Oct 07, 2004	10.68	10.73	10.48	10.69	24,834	+0.10(+0.93%)
Oct 06, 2004	10.71	10.74	10.54	10.59	27,855	-0.13(-1.17%)
Oct 05, 2004	10.73	10.73	10.48	10.72	36,469	-0.01(-0.08%)
Oct 04, 2004	10.50	10.86	10.26	10.73	66,562	+0.29(+2.83%)

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.