NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.200	4.200	3.890	4.000	140,702	-0.27(-6.32%)
Dec 28, 2023	4.090	4.350	3.943	4.270	184,475	+0.18(+4.40%)
Dec 27, 2023	4.160	4.160	3.860	4.090	209,890	-0.01(-0.24%)
Dec 26, 2023	3.740	4.100	3.570	4.100	220,235	+0.43(+11.72%)
Dec 22, 2023	3.470	3.750	3.450	3.670	284,452	+0.28(+8.26%)
Dec 21, 2023	3.230	3.550	3.150	3.390	218,566	+0.23(+7.28%)
Dec 20, 2023	3.090	3.250	3.050	3.160	192,084	+0.17(+5.69%)
Dec 19, 2023	2.930	3.000	2.920	2.990	85,217	+0.06(+2.05%)
Dec 18, 2023	3.060	3.120	2.930	2.930	92,819	-0.13(-4.25%)
Dec 15, 2023	2.956	3.140	2.953	3.060	112,246	+0.07(+2.34%)
Dec 14, 2023	3.000	3.090	2.970	2.990	51,081	+0.00(+0.00%)
Dec 13, 2023	2.990	3.020	2.913	2.990	85,635	+0.03(+1.01%)
Dec 12, 2023	2.970	3.040	2.954	2.960	29,158	+0.00(+0.00%)
Dec 11, 2023	2.960	3.060	2.910	2.960	81,031	+0.00(+0.00%)
Dec 08, 2023	2.950	3.060	2.740	2.960	101,156	+0.06(+2.07%)
Dec 07, 2023	3.040	3.060	2.860	2.900	48,843	-0.08(-2.68%)
Dec 06, 2023	3.000	3.150	2.900	2.980	293,714	-0.02(-0.67%)
Dec 05, 2023	2.740	3.000	2.710	3.000	166,696	+0.30(+11.11%)
Dec 04, 2023	2.500	2.700	2.488	2.700	69,231	+0.24(+9.76%)
Dec 01, 2023	2.400	2.480	2.350	2.460	192,648	+0.06(+2.50%)
Nov 30, 2023	2.380	2.400	2.270	2.400	165,040	+0.13(+5.73%)
Nov 29, 2023	2.390	2.390	2.270	2.270	45,421	-0.03(-1.30%)
Nov 28, 2023	2.270	2.390	2.250	2.300	33,364	+0.03(+1.32%)
Nov 27, 2023	2.330	2.390	2.270	2.270	22,283	-0.08(-3.40%)
Nov 24, 2023	2.350	2.400	2.349	2.350	37,689	+0.00(+0.00%)
Nov 22, 2023	2.250	2.430	2.250	2.350	123,369	-0.07(-3.09%)
Nov 21, 2023	2.390	2.440	2.360	2.425	40,823	+0.04(+1.89%)
Nov 20, 2023	2.430	2.430	2.322	2.380	24,160	-0.02(-0.83%)
Nov 17, 2023	2.370	2.430	2.320	2.400	48,174	+0.03(+1.27%)
Nov 16, 2023	2.370	2.418	2.250	2.370	54,531	-0.05(-2.07%)
Nov 15, 2023	2.480	2.516	2.330	2.420	87,514	+0.00(+0.00%)
Nov 14, 2023	2.390	2.550	2.330	2.420	74,255	+0.04(+1.68%)
Nov 13, 2023	2.250	2.384	2.245	2.380	102,661	+0.13(+5.78%)
Nov 10, 2023	2.230	2.250	2.160	2.250	30,964	+0.06(+2.74%)
Nov 09, 2023	2.170	2.280	2.150	2.190	52,073	+0.06(+2.82%)
Nov 08, 2023	2.129	2.140	2.010	2.130	75,778	+0.12(+5.97%)
Nov 07, 2023	2.200	2.310	2.010	2.010	52,764	+0.01(+0.50%)
Nov 06, 2023	1.970	2.130	1.970	2.000	60,534	+0.00(+0.00%)
Nov 03, 2023	1.850	2.070	1.850	2.000	88,004	+0.14(+7.53%)
Nov 02, 2023	1.760	1.900	1.720	1.860	41,349	+0.07(+3.91%)
Nov 01, 2023	1.830	1.840	1.750	1.790	15,355	-0.01(-0.56%)
Oct 31, 2023	1.780	1.820	1.730	1.800	41,044	+0.02(+1.12%)
Oct 30, 2023	1.730	1.800	1.730	1.780	19,710	+0.02(+1.14%)
Oct 27, 2023	1.700	1.760	1.700	1.760	21,583	+0.05(+2.92%)
Oct 26, 2023	1.730	1.770	1.710	1.710	44,090	-0.04(-2.29%)
Oct 25, 2023	1.750	1.780	1.720	1.750	37,203	+0.02(+1.16%)
Oct 24, 2023	1.790	1.790	1.700	1.730	48,730	-0.02(-1.14%)
Oct 23, 2023	1.711	1.795	1.700	1.750	44,921	-0.02(-1.13%)
Oct 20, 2023	1.720	1.770	1.710	1.770	20,787	+0.02(+1.14%)
Oct 19, 2023	1.720	1.830	1.710	1.750	60,553	+0.05(+2.94%)
Oct 18, 2023	1.800	1.800	1.700	1.700	41,030	-0.08(-4.49%)
Oct 17, 2023	1.820	1.885	1.710	1.780	40,700	+0.00(+0.00%)
Oct 16, 2023	1.740	1.820	1.760	1.780	34,776	+0.03(+1.71%)
Oct 13, 2023	1.790	1.819	1.650	1.750	30,348	+0.00(+0.00%)
Oct 12, 2023	1.790	1.790	1.640	1.750	37,342	-0.01(-0.57%)
Oct 11, 2023	1.780	1.830	1.720	1.760	37,328	+0.00(+0.00%)
Oct 10, 2023	1.730	1.810	1.690	1.760	24,721	+0.09(+5.39%)
Oct 09, 2023	1.650	1.740	1.625	1.670	16,089	+0.00(+0.00%)
Oct 06, 2023	1.640	1.710	1.640	1.670	10,032	+0.02(+1.21%)
Oct 05, 2023	1.680	1.840	1.640	1.650	50,394	-0.03(-1.79%)
Oct 04, 2023	1.710	1.820	1.680	1.680	30,520	+0.00(+0.00%)
Oct 03, 2023	1.770	1.770	1.680	1.680	73,374	-0.13(-7.18%)

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.