NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	9.280	9.410	8.960	9.250	359,900	-0.10(-1.07%)
Dec 30, 2019	9.390	9.500	9.180	9.350	244,229	-0.15(-1.58%)
Dec 27, 2019	9.570	9.589	9.330	9.500	227,900	-0.01(-0.11%)
Dec 26, 2019	9.230	9.610	9.150	9.510	311,960	+0.21(+2.26%)
Dec 24, 2019	9.270	9.390	9.210	9.300	124,700	+0.07(+0.76%)
Dec 23, 2019	8.870	9.380	8.840	9.230	300,515	+0.38(+4.29%)
Dec 20, 2019	8.720	9.000	8.630	8.850	623,600	+0.13(+1.49%)
Dec 19, 2019	8.570	8.820	8.396	8.720	188,120	+0.11(+1.28%)
Dec 18, 2019	8.260	8.670	8.220	8.610	218,632	+0.37(+4.49%)
Dec 17, 2019	8.530	8.530	8.180	8.240	233,036	-0.27(-3.12%)
Dec 16, 2019	8.330	8.580	8.330	8.505	228,469	+0.21(+2.47%)
Dec 13, 2019	8.220	8.520	8.180	8.300	219,100	+0.03(+0.36%)
Dec 12, 2019	8.250	8.580	7.980	8.270	253,216	+0.02(+0.24%)
Dec 11, 2019	7.870	8.450	7.870	8.250	315,416	+0.41(+5.23%)
Dec 10, 2019	8.040	8.330	7.780	7.840	388,450	-0.15(-1.88%)
Dec 09, 2019	7.870	8.240	7.870	7.990	273,089	-0.00(-0.06%)
Dec 06, 2019	7.860	8.025	7.620	7.995	743,900	+0.09(+1.20%)
Dec 05, 2019	8.050	8.107	7.885	7.900	151,855	-0.14(-1.74%)
Dec 04, 2019	8.340	8.370	8.000	8.040	287,006	-0.23(-2.78%)
Dec 03, 2019	8.350	8.350	8.090	8.270	234,174	-0.26(-3.05%)
Dec 02, 2019	8.710	8.860	8.470	8.530	338,237	-0.18(-2.07%)
Nov 29, 2019	8.610	8.790	8.560	8.710	114,500	+0.06(+0.64%)
Nov 27, 2019	8.610	8.880	8.540	8.655	240,400	-0.02(-0.17%)
Nov 26, 2019	8.730	8.780	8.400	8.670	329,101	+0.07(+0.81%)
Nov 25, 2019	8.850	9.010	8.550	8.600	257,366	-0.07(-0.81%)
Nov 22, 2019	8.740	8.950	8.600	8.670	278,200	-0.01(-0.12%)
Nov 21, 2019	8.990	9.050	8.610	8.680	164,095	-0.27(-3.02%)
Nov 20, 2019	9.160	9.390	8.860	8.950	232,346	-0.32(-3.40%)
Nov 19, 2019	9.390	9.480	9.110	9.265	182,261	-0.02(-0.27%)
Nov 18, 2019	9.620	9.640	9.120	9.290	217,446	-0.38(-3.93%)
Nov 15, 2019	9.620	9.800	9.504	9.670	148,700	+0.16(+1.74%)
Nov 14, 2019	9.370	9.720	9.310	9.505	184,763	+0.10(+1.01%)
Nov 13, 2019	9.500	9.705	9.340	9.410	257,561	-0.32(-3.34%)
Nov 12, 2019	9.050	9.830	8.715	9.735	555,979	+0.54(+5.93%)
Nov 11, 2019	9.070	9.860	8.900	9.190	398,792	+0.41(+4.73%)
Nov 08, 2019	7.580	8.950	7.020	8.775	735,200	+1.08(+14.11%)
Nov 07, 2019	7.690	7.830	7.560	7.690	186,079	+0.17(+2.26%)
Nov 06, 2019	8.140	8.200	7.360	7.520	351,177	-0.72(-8.79%)
Nov 05, 2019	7.980	8.300	7.850	8.245	201,247	+0.28(+3.58%)
Nov 04, 2019	7.670	8.120	7.650	7.960	261,755	+0.42(+5.57%)
Nov 01, 2019	7.250	7.630	7.160	7.540	169,100	+0.32(+4.43%)
Oct 31, 2019	7.060	7.250	6.680	7.220	172,785	+0.10(+1.40%)
Oct 30, 2019	6.610	7.170	6.550	7.120	263,157	+0.51(+7.72%)
Oct 29, 2019	6.700	6.700	6.510	6.610	222,916	-0.10(-1.49%)
Oct 28, 2019	6.500	6.900	6.450	6.710	209,343	+0.24(+3.71%)
Oct 25, 2019	6.420	6.495	6.320	6.470	265,500	+0.06(+0.94%)
Oct 24, 2019	6.790	6.810	6.225	6.410	330,209	-0.34(-5.04%)
Oct 23, 2019	7.240	7.300	6.640	6.750	287,948	-0.63(-8.54%)
Oct 22, 2019	7.290	7.390	7.010	7.380	190,027	+0.10(+1.37%)
Oct 21, 2019	7.640	7.640	7.104	7.280	335,010	-0.28(-3.70%)
Oct 18, 2019	7.430	7.610	7.325	7.560	147,600	+0.13(+1.75%)
Oct 17, 2019	7.260	7.550	7.250	7.430	223,485	+0.23(+3.19%)
Oct 16, 2019	7.160	7.300	7.030	7.200	204,800	-0.03(-0.41%)
Oct 15, 2019	6.970	7.290	6.970	7.230	123,163	+0.22(+3.14%)
Oct 14, 2019	6.720	7.060	6.340	7.010	219,349	+0.23(+3.39%)
Oct 11, 2019	6.610	6.890	6.530	6.780	240,600	+0.32(+4.95%)
Oct 10, 2019	6.450	6.550	6.290	6.460	188,317	-0.02(-0.31%)
Oct 09, 2019	6.550	6.590	6.390	6.480	98,799	+0.04(+0.54%)
Oct 08, 2019	6.460	6.530	6.330	6.445	171,966	-0.15(-2.35%)
Oct 07, 2019	6.610	6.870	6.510	6.600	143,945	-0.13(-1.93%)
Oct 04, 2019	6.690	6.830	6.580	6.730	211,400	+0.11(+1.66%)
Oct 03, 2019	6.830	6.830	6.480	6.620	137,124	-0.16(-2.36%)
Oct 02, 2019	6.920	6.920	6.570	6.780	249,505	-0.25(-3.56%)

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.