NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.40	26.40	26.40	0	-0.33(-1.25%)
Dec 28, 2017	26.44	26.78	26.35	26.73	78,355	+0.29(+1.08%)
Dec 27, 2017	25.82	26.59	25.75	26.44	102,615	+0.62(+2.41%)
Dec 26, 2017	26.11	26.16	25.78	25.82	59,570	-0.19(-0.74%)
Dec 22, 2017	26.40	26.44	25.92	26.01	45,571	-0.43(-1.63%)
Dec 21, 2017	26.11	26.68	25.79	26.44	40,999	+0.38(+1.47%)
Dec 20, 2017	26.25	26.25	25.87	26.06	57,860	+0.00(+0.00%)
Dec 19, 2017	26.73	26.97	25.58	26.06	87,239	-0.62(-2.33%)
Dec 18, 2017	26.40	26.73	26.16	26.68	59,029	+0.38(+1.45%)
Dec 15, 2017	25.87	26.59	25.87	26.30	228,105	+0.48(+1.85%)
Dec 14, 2017	25.92	26.06	25.68	25.82	104,362	-0.05(-0.18%)
Dec 13, 2017	25.87	26.49	25.82	25.87	77,128	+0.00(+0.00%)
Dec 12, 2017	25.39	26.78	25.39	25.87	134,028	+0.43(+1.69%)
Dec 11, 2017	25.58	25.97	25.34	25.44	157,159	-0.24(-0.93%)
Dec 08, 2017	26.30	26.40	25.61	25.68	103,098	-0.57(-2.19%)
Dec 07, 2017	26.68	26.73	26.16	26.25	94,606	-0.38(-1.44%)
Dec 06, 2017	26.92	26.92	26.44	26.64	91,887	+0.24(+0.91%)
Dec 05, 2017	26.92	27.07	26.25	26.40	76,130	-0.38(-1.43%)
Dec 04, 2017	26.40	27.35	26.40	26.78	121,473	+0.72(+2.75%)
Dec 01, 2017	26.83	26.83	25.78	26.06	207,329	-0.67(-2.50%)
Nov 30, 2017	26.88	27.02	26.64	26.73	103,302	+0.02(+0.07%)
Nov 29, 2017	26.71	26.86	26.33	26.71	108,065	+0.05(+0.18%)
Nov 28, 2017	26.62	26.81	26.38	26.66	96,773	+0.05(+0.18%)
Nov 27, 2017	26.14	26.86	26.00	26.62	119,782	+0.43(+1.64%)
Nov 24, 2017	26.19	26.43	25.85	26.19	29,109	+0.05(+0.18%)
Nov 22, 2017	26.47	26.52	26.14	26.14	69,329	-0.33(-1.26%)
Nov 21, 2017	26.47	26.71	26.24	26.47	94,401	+0.14(+0.54%)
Nov 20, 2017	26.04	26.33	25.95	26.33	88,523	+0.38(+1.47%)
Nov 17, 2017	25.71	26.28	25.71	25.95	113,276	+0.05(+0.18%)
Nov 16, 2017	25.81	26.38	25.76	25.90	119,573	+0.19(+0.74%)
Nov 15, 2017	25.09	25.76	25.00	25.71	183,870	+0.38(+1.51%)
Nov 14, 2017	24.85	25.38	24.62	25.33	135,230	+0.38(+1.53%)
Nov 13, 2017	24.90	25.09	24.35	24.95	72,718	-0.10(-0.38%)
Nov 10, 2017	24.47	25.19	24.38	25.04	101,639	+0.48(+1.94%)
Nov 09, 2017	24.61	25.23	23.80	24.57	158,963	-0.38(-1.53%)
Nov 08, 2017	25.42	25.76	24.57	24.95	101,071	-0.62(-2.43%)
Nov 07, 2017	26.71	26.76	25.57	25.57	61,373	-1.24(-4.63%)
Nov 06, 2017	26.90	27.14	26.76	26.81	86,475	-0.05(-0.18%)
Nov 03, 2017	27.43	27.57	26.43	26.86	198,081	-0.43(-1.57%)
Nov 02, 2017	26.19	27.62	26.19	27.29	83,587	-0.19(-0.69%)
Nov 01, 2017	28.48	28.48	27.31	27.48	100,613	-0.72(-2.54%)
Oct 31, 2017	28.29	28.76	27.15	28.19	85,634	+0.05(+0.17%)
Oct 30, 2017	30.72	30.77	28.14	28.14	135,682	-2.77(-8.95%)
Oct 27, 2017	30.96	31.39	30.58	30.91	92,864	+0.05(+0.15%)
Oct 26, 2017	30.53	31.20	30.15	30.86	80,941	+0.43(+1.41%)
Oct 25, 2017	29.81	30.53	29.77	30.43	179,145	+0.43(+1.43%)
Oct 24, 2017	29.48	30.10	29.48	30.00	62,405	+0.76(+2.61%)
Oct 23, 2017	29.10	29.48	29.10	29.24	58,842	-0.05(-0.16%)
Oct 20, 2017	29.62	29.86	29.05	29.29	62,054	-0.10(-0.32%)
Oct 19, 2017	28.86	29.67	28.86	29.38	96,013	+0.24(+0.82%)
Oct 18, 2017	28.48	29.34	28.48	29.15	59,755	+0.72(+2.52%)
Oct 17, 2017	28.81	28.95	28.05	28.43	57,984	-0.48(-1.65%)
Oct 16, 2017	29.05	29.05	28.53	28.91	64,413	+0.10(+0.33%)
Oct 13, 2017	28.62	29.00	28.29	28.81	54,315	+0.43(+1.51%)
Oct 12, 2017	28.10	28.55	28.10	28.38	45,619	+0.14(+0.51%)
Oct 11, 2017	28.10	28.33	27.95	28.24	55,061	+0.05(+0.17%)
Oct 10, 2017	28.43	28.43	25.39	28.19	45,061	-0.05(-0.17%)
Oct 09, 2017	28.29	28.43	28.10	28.24	40,168	+0.00(+0.00%)
Oct 06, 2017	28.00	28.86	27.95	28.24	50,784	+0.10(+0.34%)
Oct 05, 2017	28.29	28.57	27.86	28.14	59,695	-0.10(-0.34%)
Oct 04, 2017	28.62	28.95	28.10	28.24	63,386	-0.38(-1.33%)
Oct 03, 2017	27.95	28.67	27.90	28.62	124,563	+0.81(+2.92%)

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.