NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.68	24.44	23.58	23.91	351,241	+0.38(+1.61%)
Mar 30, 2017	23.39	23.63	23.01	23.53	264,574	+0.19(+0.81%)
Mar 29, 2017	22.63	23.39	22.44	23.34	191,585	+0.62(+2.71%)
Mar 28, 2017	22.30	22.96	21.64	22.73	117,368	+0.33(+1.48%)
Mar 27, 2017	22.49	22.68	22.02	22.40	109,241	-0.57(-2.48%)
Mar 24, 2017	22.96	23.25	22.82	22.96	140,017	+0.00(+0.00%)
Mar 23, 2017	22.35	23.63	22.11	22.96	145,154	+0.57(+2.54%)
Mar 22, 2017	22.82	22.92	22.07	22.40	152,647	-0.43(-1.87%)
Mar 21, 2017	23.58	23.82	22.82	22.82	244,814	-0.62(-2.63%)
Mar 20, 2017	22.82	23.82	22.58	23.44	304,611	+0.47(+2.07%)
Mar 17, 2017	21.40	23.06	21.40	22.96	365,651	+1.57(+7.32%)
Mar 16, 2017	21.83	22.06	21.26	21.40	183,843	-0.33(-1.53%)
Mar 15, 2017	21.30	21.83	21.21	21.73	103,368	+0.43(+2.00%)
Mar 14, 2017	21.35	21.59	21.02	21.30	109,692	+0.00(+0.00%)
Mar 13, 2017	21.30	21.64	21.26	21.30	171,927	+0.09(+0.45%)
Mar 10, 2017	20.97	21.40	20.73	21.21	222,022	+0.47(+2.29%)
Mar 09, 2017	21.35	21.35	20.64	20.73	212,219	-0.47(-2.24%)
Mar 08, 2017	21.40	21.45	21.11	21.21	107,634	-0.19(-0.89%)
Mar 07, 2017	21.35	21.78	21.35	21.40	127,756	+0.09(+0.45%)
Mar 06, 2017	21.26	21.73	21.02	21.30	319,479	-0.19(-0.88%)
Mar 03, 2017	20.69	22.02	20.69	21.49	266,415	+1.00(+4.86%)
Mar 02, 2017	20.64	21.26	20.26	20.50	275,066	+0.85(+4.35%)
Mar 01, 2017	19.64	20.04	19.45	19.64	249,017	+0.57(+2.98%)
Feb 28, 2017	19.22	19.64	18.88	19.07	186,647	-0.24(-1.23%)
Feb 27, 2017	19.07	19.51	18.98	19.31	231,928	+0.19(+0.99%)
Feb 24, 2017	18.50	19.12	18.36	19.12	113,106	+0.57(+3.07%)
Feb 23, 2017	19.22	19.22	18.31	18.55	92,177	-0.57(-2.98%)
Feb 22, 2017	19.07	19.22	19.03	19.12	58,562	-0.09(-0.49%)
Feb 21, 2017	19.12	19.26	18.94	19.22	98,551	+0.24(+1.25%)
Feb 17, 2017		18.98	18.98	18.98	0	-0.05(-0.25%)
Feb 16, 2017	19.22	19.55	18.74	19.03	154,194	-0.24(-1.23%)
Feb 15, 2017	19.12	19.31	19.06	19.26	71,690	+0.11(+0.59%)
Feb 14, 2017	19.24	19.39	19.01	19.15	117,445	-0.24(-1.22%)
Feb 13, 2017	19.34	19.48	19.20	19.39	124,520	+0.28(+1.49%)
Feb 10, 2017	19.15	19.29	18.87	19.10	92,612	+0.09(+0.50%)
Feb 09, 2017	18.44	19.06	18.30	19.01	92,564	+0.61(+3.34%)
Feb 08, 2017	18.44	18.68	18.20	18.39	133,030	-0.24(-1.27%)
Feb 07, 2017	18.63	18.82	18.25	18.63	66,753	+0.05(+0.25%)
Feb 06, 2017	18.30	18.68	18.16	18.58	93,858	+0.14(+0.77%)
Feb 03, 2017	18.06	18.49	17.73	18.44	79,948	+0.66(+3.72%)
Feb 02, 2017	17.87	18.16	17.59	17.78	125,275	-0.14(-0.79%)
Feb 01, 2017	18.49	18.77	17.87	17.92	89,326	-0.38(-2.07%)
Jan 31, 2017	18.54	18.54	18.06	18.30	99,809	-0.19(-1.02%)
Jan 30, 2017	18.68	18.68	18.06	18.49	115,881	-0.47(-2.49%)
Jan 27, 2017	18.63	19.06	18.35	18.96	96,551	+0.24(+1.26%)
Jan 26, 2017	19.06	19.06	18.49	18.72	112,808	-0.28(-1.49%)
Jan 25, 2017	18.39	19.29	18.39	19.01	290,223	+0.80(+4.42%)
Jan 24, 2017	17.26	18.25	17.26	18.20	113,228	+1.04(+6.06%)
Jan 23, 2017	16.97	17.26	16.79	17.16	141,916	+0.09(+0.55%)
Jan 20, 2017	17.21	17.54	16.97	17.07	178,123	-0.09(-0.55%)
Jan 19, 2017	17.45	17.54	16.83	17.16	79,763	-0.24(-1.36%)
Jan 18, 2017	16.97	17.50	16.97	17.40	114,763	+0.57(+3.37%)
Jan 17, 2017	17.50	17.50	16.74	16.83	173,276	-0.85(-4.81%)
Jan 13, 2017		17.68	17.68	17.68	0	+0.19(+1.08%)
Jan 12, 2017	18.58	18.58	17.38	17.50	105,556	-0.99(-5.37%)
Jan 11, 2017	18.20	18.68	18.11	18.49	115,284	+0.28(+1.56%)
Jan 10, 2017	17.78	18.35	17.73	18.20	116,055	+0.52(+2.94%)
Jan 09, 2017	18.16	18.16	17.64	17.68	143,563	-0.47(-2.60%)
Jan 06, 2017	18.82	18.82	18.06	18.16	142,810	-0.52(-2.78%)
Jan 05, 2017	19.24	19.27	18.54	18.68	164,781	-0.61(-3.19%)
Jan 04, 2017	18.87	19.58	18.72	19.29	193,904	+0.57(+3.03%)

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.