NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	7.679	7.679	7.241	7.294	195,625	-0.29(-3.77%)
Mar 29, 2012	7.723	7.768	7.402	7.580	194,968	-0.26(-3.31%)
Mar 28, 2012	7.938	8.072	7.688	7.840	161,326	-0.10(-1.24%)
Mar 27, 2012	8.108	8.295	7.929	7.938	218,614	-0.18(-2.20%)
Mar 26, 2012	8.108	8.474	8.027	8.117	266,901	+0.19(+2.37%)
Mar 23, 2012	7.965	8.143	7.813	7.929	235,555	-0.03(-0.34%)
Mar 22, 2012	7.786	8.027	7.786	7.956	144,740	+0.04(+0.45%)
Mar 21, 2012	7.741	7.974	7.741	7.920	197,126	+0.24(+3.14%)
Mar 20, 2012	7.840	8.072	7.580	7.679	172,792	-0.28(-3.48%)
Mar 19, 2012	7.393	8.161	7.276	7.956	272,901	+0.51(+6.84%)
Mar 16, 2012	7.661	7.670	7.250	7.446	147,634	-0.20(-2.57%)
Mar 15, 2012	7.473	7.670	7.258	7.643	93,895	+0.16(+2.15%)
Mar 14, 2012	7.545	7.598	7.321	7.482	100,893	-0.07(-0.95%)
Mar 13, 2012	7.107	7.598	6.758	7.553	286,964	+0.53(+7.51%)
Mar 12, 2012	7.562	7.562	6.838	7.026	294,300	-0.52(-6.87%)
Mar 09, 2012	7.527	7.759	7.455	7.545	171,890	-0.02(-0.24%)
Mar 08, 2012	7.482	7.616	7.321	7.562	65,063	+0.14(+1.93%)
Mar 07, 2012	7.437	7.589	7.384	7.419	107,354	+0.02(+0.24%)
Mar 06, 2012	7.750	7.777	7.384	7.402	177,372	-0.51(-6.44%)
Mar 05, 2012	7.688	7.920	7.545	7.911	249,897	+0.21(+2.67%)
Mar 02, 2012	7.822	7.929	7.393	7.705	250,450	-0.15(-1.93%)
Mar 01, 2012	8.045	8.251	7.822	7.857	194,228	-0.13(-1.68%)
Feb 29, 2012	8.260	8.447	7.991	7.991	172,400	-0.28(-3.35%)
Feb 28, 2012	8.510	8.635	8.269	8.269	111,871	-0.21(-2.53%)
Feb 27, 2012	8.394	8.573	7.920	8.483	150,746	+0.03(+0.32%)
Feb 24, 2012	8.671	8.742	8.421	8.456	101,244	-0.18(-2.07%)
Feb 23, 2012	8.501	8.724	8.376	8.635	111,156	+0.19(+2.22%)
Feb 22, 2012	8.599	8.751	8.430	8.447	144,707	-0.21(-2.48%)
Feb 21, 2012	8.751	8.939	8.475	8.662	183,683	-0.04(-0.51%)
Feb 17, 2012	8.993	9.037	8.653	8.707	138,194	-0.31(-3.47%)
Feb 16, 2012	8.528	9.046	8.447	9.019	149,336	+0.46(+5.43%)
Feb 15, 2012	8.993	9.046	8.546	8.555	136,447	-0.38(-4.30%)
Feb 14, 2012	9.046	9.109	8.680	8.939	152,618	-0.14(-1.57%)
Feb 13, 2012	8.313	9.207	8.304	9.082	282,905	+0.89(+10.92%)
Feb 10, 2012	8.358	8.367	7.867	8.188	211,812	-0.30(-3.58%)
Feb 09, 2012	8.403	8.662	8.322	8.492	170,206	+0.14(+1.71%)
Feb 08, 2012	8.179	8.367	7.866	8.349	171,649	+0.17(+2.08%)
Feb 07, 2012	8.126	8.233	7.983	8.179	126,341	+0.06(+0.77%)
Feb 06, 2012	7.983	8.331	7.974	8.117	168,794	+0.03(+0.33%)
Feb 03, 2012	8.224	8.313	8.009	8.090	226,397	+0.10(+1.23%)
Feb 02, 2012	7.527	8.117	7.384	7.991	276,525	+0.51(+6.81%)
Feb 01, 2012	7.098	7.598	7.044	7.482	213,112	+0.50(+7.17%)
Jan 31, 2012	7.062	7.151	6.812	6.981	152,026	-0.05(-0.76%)
Jan 30, 2012	6.633	7.115	6.597	7.035	147,761	+0.34(+5.07%)
Jan 27, 2012	6.543	6.812	6.463	6.695	88,223	+0.11(+1.63%)
Jan 26, 2012	6.543	6.606	6.382	6.588	74,277	+0.10(+1.52%)
Jan 25, 2012	6.436	6.606	6.266	6.490	105,588	+0.04(+0.55%)
Jan 24, 2012	6.391	6.499	6.311	6.454	63,184	-0.02(-0.28%)
Jan 23, 2012	6.499	6.561	6.436	6.472	62,705	-0.05(-0.82%)
Jan 20, 2012	6.642	6.642	6.391	6.525	103,365	-0.14(-2.14%)
Jan 19, 2012	6.382	6.704	6.320	6.669	91,204	+0.32(+5.07%)
Jan 18, 2012	6.302	6.517	6.257	6.347	102,337	+0.05(+0.85%)
Jan 17, 2012	6.758	6.794	6.266	6.293	240,317	-0.38(-5.76%)
Jan 13, 2012	6.096	6.794	5.936	6.677	285,800	+0.50(+8.10%)
Jan 12, 2012	5.730	6.204	5.730	6.177	214,383	+0.45(+7.80%)
Jan 11, 2012	5.533	5.766	5.533	5.730	217,257	+0.19(+3.39%)
Jan 10, 2012	5.578	5.587	5.372	5.542	278,219	+0.18(+3.33%)
Jan 09, 2012	5.319	5.444	5.238	5.363	271,244	+0.29(+5.63%)
Jan 06, 2012	5.194	5.194	4.934	5.077	105,247	-0.12(-2.24%)
Jan 05, 2012	5.194	5.283	5.095	5.194	116,603	-0.06(-1.19%)

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.