NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.270	10.00	9.270	9.833	25,729	+0.00(+0.00%)
Mar 28, 2002	9.270	10.00	9.270	9.833	25,729	+0.58(+6.28%)
Mar 27, 2002	9.216	9.252	9.162	9.252	26,289	+0.03(+0.28%)
Mar 26, 2002	9.207	9.279	9.162	9.226	31,882	+0.02(+0.20%)
Mar 25, 2002	9.207	9.323	9.136	9.207	11,075	+0.09(+0.98%)
Mar 22, 2002	9.028	9.207	8.984	9.118	40,832	-0.05(-0.58%)
Mar 21, 2002	8.975	9.171	8.966	9.171	22,373	+0.20(+2.19%)
Mar 20, 2002	8.716	8.975	8.716	8.975	8,278	+0.00(+0.00%)
Mar 19, 2002	8.939	8.975	8.921	8.975	3,020	+0.08(+0.90%)
Mar 18, 2002	8.850	8.894	8.850	8.894	2,125	+0.04(+0.40%)
Mar 15, 2002	8.939	8.939	8.716	8.859	15,885	-0.08(-0.90%)
Mar 14, 2002	9.028	9.028	8.850	8.939	89,159	-0.09(-0.99%)
Mar 13, 2002	8.894	9.028	8.894	9.028	2,908	-0.08(-0.88%)
Mar 12, 2002	9.028	9.109	9.028	9.109	1,006	+0.08(+0.89%)
Mar 11, 2002	8.939	9.028	8.939	9.028	9,061	-0.09(-0.98%)
Mar 08, 2002	9.109	9.118	8.939	9.118	54,256	+0.04(+0.49%)
Mar 07, 2002	9.028	9.073	8.894	9.073	91,956	+0.04(+0.50%)
Mar 06, 2002	8.939	9.028	8.894	9.028	19,129	+0.06(+0.70%)
Mar 05, 2002	8.893	8.966	8.832	8.966	19,465	+0.16(+1.83%)
Mar 04, 2002	8.805	8.939	8.581	8.805	8,725	-0.02(-0.20%)
Mar 01, 2002	8.894	8.894	8.626	8.823	37,476	-0.07(-0.80%)
Feb 28, 2002	8.984	8.984	8.850	8.894	89,495	-0.04(-0.50%)
Feb 27, 2002	8.930	8.939	8.930	8.939	19,688	-0.04(-0.40%)
Feb 26, 2002	8.814	8.975	8.814	8.975	1,789	-0.01(-0.10%)
Feb 25, 2002	8.832	9.073	8.832	8.984	12,529	-0.09(-0.99%)
Feb 22, 2002	8.939	9.073	8.939	9.073	6,152	+0.29(+3.26%)
Feb 21, 2002	8.501	8.984	8.501	8.787	7,495	-0.20(-2.19%)
Feb 20, 2002	8.894	8.984	8.581	8.984	5,034	+0.05(+0.60%)
Feb 19, 2002	8.412	8.930	8.412	8.930	42,062	+0.08(+0.91%)
Feb 18, 2002	8.671	8.984	8.269	8.850	5,145	+0.00(+0.00%)
Feb 15, 2002	8.671	8.984	8.269	8.850	5,145	-0.06(-0.70%)
Feb 14, 2002	8.939	8.939	8.269	8.912	4,251	-0.03(-0.30%)
Feb 13, 2002	8.850	8.939	8.850	8.939	7,047	-0.04(-0.50%)
Feb 12, 2002	8.984	8.984	8.939	8.984	2,461	+0.00(+0.00%)
Feb 11, 2002	8.984	8.984	8.771	8.984	4,027	+0.00(+0.00%)
Feb 08, 2002	8.358	8.984	8.313	8.984	3,356	+0.00(+0.00%)
Feb 07, 2002	8.850	8.984	8.403	8.984	4,922	+0.14(+1.62%)
Feb 06, 2002	8.581	8.894	8.519	8.841	14,319	+0.17(+1.96%)
Feb 05, 2002	8.716	8.716	8.483	8.671	6,152	-0.04(-0.51%)
Feb 04, 2002	8.939	8.939	8.528	8.716	15,885	-0.46(-4.97%)
Feb 01, 2002	9.162	9.350	9.012	9.171	10,068	+0.15(+1.68%)
Jan 31, 2002	8.492	9.019	8.492	9.019	31,658	+0.30(+3.49%)
Jan 30, 2002	8.269	8.716	8.224	8.716	30,316	+0.46(+5.52%)
Jan 29, 2002	8.312	8.312	8.179	8.260	40,720	+0.04(+0.43%)
Jan 28, 2002	8.224	8.224	8.224	8.224	3,467	+0.04(+0.55%)
Jan 25, 2002	8.269	8.269	8.179	8.179	1,454	-0.04(-0.54%)
Jan 24, 2002	8.224	8.224	8.224	8.224	3,579	+0.00(+0.00%)
Jan 23, 2002	8.358	8.447	8.224	8.224	7,942	+0.00(+0.00%)
Jan 22, 2002	8.313	8.492	8.224	8.224	4,139	-0.12(-1.39%)
Jan 21, 2002	8.590	8.671	8.278	8.340	18,905	+0.00(+0.00%)
Jan 18, 2002	8.590	8.671	8.278	8.340	18,905	-0.46(-5.28%)
Jan 17, 2002	8.626	8.805	8.626	8.805	4,027	-0.04(-0.50%)
Jan 16, 2002	8.635	8.850	8.608	8.850	3,244	+0.18(+2.06%)
Jan 15, 2002	8.689	8.850	8.671	8.671	1,901	-0.04(-0.41%)
Jan 14, 2002	8.716	8.894	8.707	8.707	1,006	-0.02(-0.20%)
Jan 11, 2002	8.760	8.805	8.724	8.724	3,915	-0.08(-0.91%)

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.