NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.318	6.543	5.958	6.543	919,831	+0.15(+2.29%)
Dec 28, 2018	6.279	6.582	6.094	6.396	861,886	+0.24(+3.96%)
Dec 27, 2018	5.967	6.162	5.860	6.153	768,906	+0.06(+0.96%)
Dec 26, 2018	5.626	6.114	5.529	6.094	597,763	+0.53(+9.46%)
Dec 24, 2018	5.655	5.704	5.412	5.568	330,642	-0.13(-2.23%)
Dec 21, 2018	5.665	5.782	5.499	5.694	2,274,092	+0.12(+2.10%)
Dec 20, 2018	5.909	6.036	5.499	5.577	690,641	-0.30(-5.14%)
Dec 19, 2018	5.889	6.309	5.860	5.880	600,624	+0.00(+0.00%)
Dec 18, 2018	5.811	6.289	5.792	5.880	676,505	+0.08(+1.34%)
Dec 17, 2018	6.153	6.162	5.792	5.802	721,898	-0.36(-5.85%)
Dec 14, 2018	6.231	6.260	5.938	6.162	882,192	-0.11(-1.71%)
Dec 13, 2018	6.786	6.913	6.270	6.270	924,028	-0.51(-7.48%)
Dec 12, 2018	6.825	6.972	6.722	6.777	809,817	-0.04(-0.57%)
Dec 11, 2018	6.991	7.274	6.796	6.816	646,098	+0.10(+1.45%)
Dec 10, 2018	6.582	6.796	6.533	6.718	624,825	+0.14(+2.07%)
Dec 07, 2018	6.562	6.708	6.513	6.582	803,634	+0.01(+0.15%)
Dec 06, 2018	6.367	6.582	6.328	6.572	726,787	+0.09(+1.35%)
Dec 04, 2018	6.923	7.055	6.353	6.484	1,320,520	-0.46(-6.60%)
Dec 03, 2018	7.138	7.206	6.816	6.942	976,231	-0.06(-0.84%)
Nov 30, 2018	6.884	7.138	6.777	7.001	646,209	+0.15(+2.13%)
Nov 29, 2018	7.038	7.164	6.710	6.855	726,521	-0.20(-2.87%)
Nov 28, 2018	6.671	7.077	6.459	7.057	1,181,297	+0.44(+6.72%)
Nov 27, 2018	6.710	6.720	6.488	6.613	1,027,218	-0.09(-1.30%)
Nov 26, 2018	6.874	7.000	6.604	6.700	923,114	-0.15(-2.25%)
Nov 23, 2018	6.806	7.077	6.792	6.855	235,121	-0.03(-0.42%)
Nov 21, 2018		6.884	6.884	6.884	0	+0.32(+4.85%)
Nov 20, 2018	6.333	6.575	6.169	6.565	1,000,104	+0.16(+2.56%)
Nov 19, 2018	6.681	6.778	6.372	6.401	646,869	-0.24(-3.63%)
Nov 16, 2018	7.029	7.096	6.507	6.642	926,711	-0.42(-6.01%)
Nov 15, 2018	7.299	7.309	6.932	7.067	585,497	-0.25(-3.43%)
Nov 14, 2018	7.164	7.492	6.893	7.318	907,038	+0.39(+5.57%)
Nov 13, 2018	7.222	7.260	6.879	6.932	895,019	-0.22(-3.10%)
Nov 12, 2018	7.511	7.617	6.826	7.154	2,342,654	-0.36(-4.82%)
Nov 09, 2018	8.119	8.148	7.473	7.516	1,683,140	-0.28(-3.53%)
Nov 08, 2018	10.52	11.25	7.762	7.791	3,065,314	-4.08(-34.39%)
Nov 07, 2018	12.14	12.16	11.73	11.88	495,593	-0.14(-1.13%)
Nov 06, 2018	12.03	12.33	11.88	12.01	370,825	-0.05(-0.40%)
Nov 05, 2018	12.16	12.25	11.86	12.06	208,099	-0.12(-0.95%)
Nov 02, 2018	11.94	12.30	11.80	12.17	261,637	+0.32(+2.69%)
Nov 01, 2018	11.26	12.08	11.06	11.86	387,903	+0.66(+5.86%)
Oct 31, 2018	11.52	11.52	11.07	11.20	451,631	-0.14(-1.19%)
Oct 30, 2018	11.32	11.62	11.15	11.33	342,931	+0.02(+0.17%)
Oct 29, 2018	11.60	11.77	11.22	11.32	422,477	-0.16(-1.43%)
Oct 26, 2018	11.51	12.01	11.20	11.48	659,687	-0.12(-1.00%)
Oct 25, 2018	11.56	11.75	11.39	11.60	313,280	+0.11(+0.92%)
Oct 24, 2018	12.07	12.22	11.42	11.49	578,629	-0.58(-4.80%)
Oct 23, 2018	11.89	12.21	11.54	12.07	502,303	-0.01(-0.08%)
Oct 22, 2018	11.88	12.09	11.69	12.08	365,932	+0.24(+2.04%)
Oct 19, 2018	12.21	12.31	11.71	11.84	553,934	-0.39(-3.16%)
Oct 18, 2018	12.47	12.48	12.09	12.22	480,150	-0.25(-2.01%)
Oct 17, 2018	12.45	12.56	12.13	12.47	296,083	+0.00(+0.00%)
Oct 16, 2018	12.09	12.76	11.80	12.47	425,753	+0.46(+3.86%)
Oct 15, 2018	12.46	12.46	11.89	12.01	593,305	-0.22(-1.81%)
Oct 12, 2018	13.07	13.30	12.12	12.23	695,007	-0.67(-5.16%)
Oct 11, 2018	13.31	13.48	12.74	12.90	906,390	-0.59(-4.37%)
Oct 10, 2018	13.81	13.81	13.30	13.49	645,068	-0.31(-2.24%)
Oct 09, 2018	14.13	14.19	13.64	13.80	540,127	-0.41(-2.86%)
Oct 08, 2018	14.36	14.56	14.12	14.20	602,366	-0.35(-2.39%)
Oct 05, 2018	15.14	15.39	14.54	14.55	377,127	-0.55(-3.64%)
Oct 04, 2018	15.40	15.67	15.03	15.10	419,166	-0.35(-2.25%)
Oct 03, 2018	14.79	15.59	14.69	15.45	509,317	+0.70(+4.71%)
Oct 02, 2018	14.71	14.76	14.49	14.75	529,053	+0.03(+0.20%)

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.