NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	7.902	8.170	7.813	7.813	19,017	-0.31(-3.85%)
Mar 28, 2003	7.884	8.170	7.848	8.126	80,321	+0.24(+3.06%)
Mar 27, 2003	7.518	7.893	7.518	7.884	57,948	+0.29(+3.76%)
Mar 26, 2003	8.099	8.099	7.519	7.598	28,211	-0.56(-6.90%)
Mar 25, 2003	7.303	8.161	7.303	8.161	29,085	+0.66(+8.82%)
Mar 24, 2003	7.616	7.616	7.410	7.500	6,264	-0.09(-1.18%)
Mar 21, 2003	7.741	7.777	7.393	7.589	35,126	+0.17(+2.29%)
Mar 20, 2003	7.285	7.562	7.214	7.419	10,291	+0.06(+0.85%)
Mar 19, 2003	7.241	7.419	7.044	7.357	28,366	+0.12(+1.60%)
Mar 18, 2003	7.214	7.258	7.133	7.241	23,380	-0.05(-0.74%)
Mar 17, 2003	7.169	7.330	7.160	7.294	22,229	+0.13(+1.87%)
Mar 14, 2003	7.375	7.375	7.151	7.160	18,905	-0.13(-1.72%)
Mar 13, 2003	7.661	7.723	7.214	7.285	25,841	-0.30(-4.00%)
Mar 12, 2003	7.643	7.688	7.384	7.589	8,054	-0.04(-0.47%)
Mar 11, 2003	7.643	7.804	7.589	7.625	39,042	+0.00(+0.00%)
Mar 10, 2003	7.697	7.875	7.580	7.625	26,289	-0.32(-4.05%)
Mar 07, 2003	7.705	8.009	7.705	7.947	21,478	+0.14(+1.83%)
Mar 06, 2003	7.652	7.893	7.589	7.804	100,010	+0.03(+0.34%)
Mar 05, 2003	7.723	8.465	7.384	7.777	38,147	+0.05(+0.69%)
Mar 04, 2003	7.643	7.920	7.661	7.723	6,824	-0.22(-2.81%)
Mar 03, 2003	7.643	7.947	7.410	7.947	17,115	+0.41(+5.46%)
Feb 28, 2003	7.759	8.188	7.536	7.536	51,571	-0.22(-2.88%)
Feb 27, 2003	7.732	7.893	7.670	7.759	14,542	+0.03(+0.35%)
Feb 26, 2003	7.473	7.732	7.348	7.732	27,743	+0.29(+3.84%)
Feb 25, 2003	7.545	7.545	7.214	7.446	77,860	-0.07(-0.95%)
Feb 24, 2003	7.527	7.527	7.375	7.518	5,369	-0.03(-0.46%)
Feb 21, 2003	7.562	7.562	7.401	7.553	7,383	-0.01(-0.13%)
Feb 20, 2003	7.509	7.562	7.357	7.562	3,244	+0.06(+0.85%)
Feb 19, 2003	7.679	7.822	7.339	7.499	10,851	-0.19(-2.45%)
Feb 18, 2003	7.679	7.688	7.652	7.688	2,796	+0.05(+0.70%)
Feb 14, 2003	7.527	7.661	7.527	7.634	4,810	+0.15(+2.03%)
Feb 13, 2003	7.562	7.643	7.366	7.482	2,572	-0.05(-0.71%)
Feb 12, 2003	7.339	7.553	7.312	7.536	10,963	-0.07(-0.94%)
Feb 11, 2003	7.625	7.679	7.241	7.607	26,065	-0.12(-1.50%)
Feb 10, 2003	7.267	7.786	7.223	7.723	28,079	+0.54(+7.48%)
Feb 07, 2003	7.419	7.473	7.107	7.186	11,634	+0.01(+0.11%)
Feb 06, 2003	7.384	7.384	7.178	7.178	3,467	-0.06(-0.86%)
Feb 05, 2003	7.571	7.598	7.178	7.241	16,109	-0.20(-2.63%)
Feb 04, 2003	7.679	7.679	7.241	7.436	59,290	-0.26(-3.38%)
Feb 03, 2003	7.598	7.759	7.598	7.697	1,678	+0.00(+0.00%)
Jan 31, 2003	7.366	7.804	7.187	7.697	33,001	+0.33(+4.49%)
Jan 30, 2003	7.509	7.678	7.151	7.366	18,572	-0.14(-1.90%)
Jan 29, 2003	7.518	7.670	7.142	7.509	38,930	-0.08(-1.05%)
Jan 28, 2003	7.607	7.911	7.348	7.588	8,390	-0.01(-0.13%)
Jan 27, 2003	7.616	8.045	7.545	7.598	16,221	-0.29(-3.74%)
Jan 24, 2003	8.170	8.358	7.884	7.893	31,770	-0.39(-4.75%)
Jan 23, 2003	8.152	8.394	8.152	8.286	5,817	+0.01(+0.11%)
Jan 22, 2003	8.206	8.376	8.152	8.278	7,830	-0.04(-0.43%)
Jan 21, 2003	8.224	8.403	8.206	8.313	18,905	+0.13(+1.64%)
Jan 17, 2003	8.707	8.707	8.143	8.179	10,739	-0.55(-6.35%)
Jan 16, 2003	8.850	8.850	8.644	8.733	5,481	-0.02(-0.20%)
Jan 15, 2003	8.760	8.760	8.501	8.751	4,251	+0.12(+1.35%)
Jan 14, 2003	8.742	8.760	8.492	8.635	671	-0.04(-0.51%)
Jan 13, 2003	8.760	8.760	8.492	8.680	5,817	-0.06(-0.72%)
Jan 10, 2003	8.850	8.850	8.519	8.742	4,362	-0.05(-0.61%)
Jan 09, 2003	8.474	8.885	8.269	8.796	13,312	+0.51(+6.15%)
Jan 08, 2003	8.939	8.939	8.188	8.286	9,620	-0.22(-2.64%)
Jan 07, 2003	8.671	8.984	8.421	8.511	10,068	-0.43(-4.79%)
Jan 06, 2003	8.626	8.939	8.456	8.939	17,004	+0.22(+2.47%)
Jan 03, 2003	8.939	8.939	8.438	8.724	251,817	-0.01(-0.11%)

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.