NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.62	18.13	17.51	17.91	141,233	+0.40(+2.28%)
Mar 28, 2014	17.51	17.98	17.38	17.51	85,614	+0.02(+0.10%)
Mar 27, 2014	17.51	17.65	17.39	17.50	83,328	+0.04(+0.21%)
Mar 26, 2014	17.69	17.70	17.44	17.46	77,124	-0.06(-0.36%)
Mar 25, 2014	17.67	18.13	17.49	17.52	41,526	-0.09(-0.52%)
Mar 24, 2014	17.71	17.81	17.37	17.61	52,326	-0.08(-0.46%)
Mar 21, 2014	17.65	18.02	17.65	17.70	84,699	+0.06(+0.36%)
Mar 20, 2014	17.79	17.82	17.52	17.63	35,226	-0.22(-1.22%)
Mar 19, 2014	18.32	18.50	17.74	17.85	80,300	-0.44(-2.39%)
Mar 18, 2014	17.75	18.30	17.68	18.29	49,834	+0.57(+3.23%)
Mar 17, 2014	18.18	18.55	17.51	17.71	85,045	-0.29(-1.62%)
Mar 14, 2014	18.09	18.32	17.70	18.01	56,204	-0.08(-0.45%)
Mar 13, 2014	17.91	18.32	17.84	18.09	113,021	+0.15(+0.81%)
Mar 12, 2014	17.28	17.96	17.06	17.94	115,723	+0.48(+2.76%)
Mar 11, 2014	17.52	17.60	16.82	17.46	190,724	-0.08(-0.47%)
Mar 10, 2014	17.40	17.69	17.37	17.54	166,000	+0.02(+0.10%)
Mar 07, 2014	17.64	17.81	17.32	17.52	57,121	+0.04(+0.21%)
Mar 06, 2014	17.45	17.64	17.37	17.49	36,335	+0.05(+0.26%)
Mar 05, 2014	17.71	17.71	17.33	17.44	40,739	-0.25(-1.44%)
Mar 04, 2014	17.24	18.19	17.24	17.70	172,894	+0.57(+3.35%)
Mar 03, 2014	17.29	17.29	16.60	17.12	119,487	-0.42(-2.38%)
Feb 28, 2014	17.69	17.79	17.31	17.54	75,010	-0.15(-0.87%)
Feb 27, 2014	17.34	17.73	17.21	17.70	56,697	+0.35(+2.05%)
Feb 26, 2014	16.89	17.34	16.81	17.34	56,512	+0.47(+2.80%)
Feb 25, 2014	17.20	17.20	16.79	16.87	33,108	-0.31(-1.79%)
Feb 24, 2014	17.52	17.55	17.14	17.18	36,035	+0.04(+0.21%)
Feb 21, 2014	17.58	17.58	17.03	17.14	60,611	-0.34(-1.92%)
Feb 20, 2014	17.20	17.58	17.03	17.48	63,392	+0.49(+2.88%)
Feb 19, 2014	17.32	17.61	16.96	16.99	58,781	-0.43(-2.45%)
Feb 18, 2014	17.35	17.60	16.94	17.41	44,857	+0.06(+0.37%)
Feb 14, 2014	17.51	17.35	17.35	17.35	65,234	-0.14(-0.83%)
Feb 13, 2014	17.25	17.74	17.25	17.49	61,742	+0.03(+0.16%)
Feb 12, 2014	16.95	17.54	16.74	17.47	135,746	+0.62(+3.66%)
Feb 11, 2014	16.10	16.85	15.78	16.85	138,835	+0.84(+5.26%)
Feb 10, 2014	16.10	16.13	15.74	16.01	127,083	-0.16(-1.01%)
Feb 07, 2014	15.96	16.22	15.71	16.17	117,995	+0.24(+1.54%)
Feb 06, 2014	15.93	16.30	15.75	15.93	68,571	+0.02(+0.11%)
Feb 05, 2014	16.04	16.26	15.59	15.91	121,090	-0.18(-1.13%)
Feb 04, 2014	15.77	16.23	15.54	16.09	99,081	+0.34(+2.13%)
Feb 03, 2014	15.98	16.17	15.43	15.75	173,711	-0.27(-1.70%)
Jan 31, 2014	16.14	16.33	15.93	16.03	198,235	-0.45(-2.75%)
Jan 30, 2014	16.71	16.93	16.36	16.48	83,643	-0.01(-0.05%)
Jan 29, 2014	15.87	16.59	15.87	16.49	151,159	+0.41(+2.53%)
Jan 28, 2014	15.56	16.17	15.56	16.08	123,256	+0.53(+3.44%)
Jan 27, 2014	15.74	15.85	15.06	15.55	113,862	-0.31(-1.94%)
Jan 24, 2014	16.12	16.21	15.61	15.85	152,091	-0.40(-2.45%)
Jan 23, 2014	16.71	16.76	16.09	16.25	111,056	-0.60(-3.55%)
Jan 22, 2014	17.26	17.36	16.82	16.85	64,901	-0.45(-2.62%)
Jan 21, 2014	17.41	17.75	17.09	17.30	78,769	-0.11(-0.62%)
Jan 17, 2014	17.80	17.41	17.41	17.41	80,135	-0.39(-2.19%)
Jan 16, 2014	17.58	17.89	17.38	17.80	72,844	+0.17(+0.98%)
Jan 15, 2014	17.54	17.88	17.55	17.63	87,772	+0.09(+0.52%)
Jan 14, 2014	17.08	17.62	17.08	17.54	92,572	+0.60(+3.53%)
Jan 13, 2014	17.68	17.68	16.77	16.94	177,854	-0.95(-5.32%)
Jan 10, 2014	18.31	18.31	17.85	17.89	103,393	-0.44(-2.42%)
Jan 09, 2014	18.66	18.66	17.89	18.34	105,372	-0.21(-1.12%)
Jan 08, 2014	19.04	19.07	18.40	18.55	182,222	-0.46(-2.43%)
Jan 07, 2014	18.51	19.03	18.51	19.01	130,251	+0.62(+3.35%)
Jan 06, 2014	18.06	18.64	18.06	18.39	213,955	+0.60(+3.36%)
Jan 03, 2014	17.70	17.95	17.60	17.79	175,419	+0.08(+0.46%)

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.