NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.350	7.520	7.080	7.510	448,981	+0.17(+2.32%)
May 27, 2021	7.330	7.560	7.310	7.340	404,776	+0.02(+0.27%)
May 26, 2021	7.430	7.440	7.130	7.320	420,483	+0.05(+0.69%)
May 25, 2021	8.050	8.200	7.250	7.270	443,356	-0.77(-9.58%)
May 24, 2021	8.210	8.230	7.980	8.040	353,635	-0.19(-2.31%)
May 21, 2021	8.480	8.680	8.220	8.230	228,467	-0.16(-1.91%)
May 20, 2021	9.140	9.140	8.170	8.390	347,273	-0.80(-8.71%)
May 19, 2021	9.130	9.620	8.950	9.190	853,303	-0.18(-1.92%)
May 18, 2021	7.950	9.550	7.950	9.370	1,264,454	+1.43(+18.01%)
May 17, 2021	7.690	7.940	7.521	7.940	663,125	+0.25(+3.25%)
May 14, 2021	7.610	7.770	7.345	7.690	500,835	+0.10(+1.32%)
May 13, 2021	7.050	7.630	7.050	7.590	462,108	+0.55(+7.81%)
May 12, 2021	7.390	7.460	7.000	7.040	203,653	-0.38(-5.12%)
May 11, 2021	7.270	7.610	7.270	7.420	250,900	-0.06(-0.80%)
May 10, 2021	7.660	7.740	7.460	7.480	382,019	-0.06(-0.80%)
May 07, 2021	7.120	7.660	7.090	7.540	305,648	+0.48(+6.80%)
May 06, 2021	7.290	7.290	7.020	7.060	229,228	-0.19(-2.62%)
May 05, 2021	7.180	7.290	7.090	7.250	148,401	+0.08(+1.12%)
May 04, 2021	7.290	7.290	7.140	7.170	179,949	-0.23(-3.11%)
May 03, 2021	7.430	7.480	7.230	7.400	175,646	+0.10(+1.37%)
Apr 30, 2021	7.450	7.560	7.250	7.300	219,200	-0.21(-2.80%)
Apr 29, 2021	7.500	7.560	7.360	7.510	166,229	+0.05(+0.67%)
Apr 28, 2021	7.520	7.560	7.325	7.460	254,926	-0.07(-0.93%)
Apr 27, 2021	7.680	7.780	7.330	7.530	262,351	-0.12(-1.57%)
Apr 26, 2021	7.780	7.850	7.600	7.650	158,140	-0.06(-0.78%)
Apr 23, 2021	7.650	7.850	7.650	7.710	223,100	+0.06(+0.78%)
Apr 22, 2021	8.020	8.030	7.630	7.650	193,988	-0.36(-4.49%)
Apr 21, 2021	7.830	8.100	7.732	8.010	349,633	+0.22(+2.82%)
Apr 20, 2021	7.810	7.920	7.626	7.790	380,251	-0.11(-1.39%)
Apr 19, 2021	7.910	8.135	7.850	7.900	425,336	-0.02(-0.25%)
Apr 16, 2021	7.750	8.030	7.695	7.920	434,800	+0.23(+2.99%)
Apr 15, 2021	7.560	7.720	7.330	7.690	381,946	+0.22(+2.95%)
Apr 14, 2021	7.410	7.630	7.240	7.470	190,526	+0.24(+3.32%)
Apr 13, 2021	7.370	7.510	7.135	7.230	361,564	-0.21(-2.82%)
Apr 12, 2021	7.180	7.630	7.180	7.440	323,383	+0.30(+4.20%)
Apr 09, 2021	7.070	7.220	7.000	7.140	122,000	+0.06(+0.85%)
Apr 08, 2021	6.960	7.220	6.860	7.080	210,346	+0.13(+1.87%)
Apr 07, 2021	7.090	7.120	6.840	6.950	344,535	-0.11(-1.56%)
Apr 06, 2021	7.320	7.400	6.910	7.060	306,415	-0.45(-5.99%)
Apr 05, 2021	7.360	7.560	7.190	7.510	181,081	+0.27(+3.73%)
Apr 01, 2021	7.130	7.280	6.810	7.240	228,100	+0.17(+2.40%)
Mar 31, 2021	6.870	7.360	6.850	7.070	311,266	+0.24(+3.51%)
Mar 30, 2021	6.570	6.840	6.570	6.830	199,646	+0.21(+3.17%)
Mar 29, 2021	7.050	7.115	6.350	6.620	390,336	-0.43(-6.10%)
Mar 26, 2021	7.480	7.590	6.850	7.050	221,700	-0.29(-3.95%)
Mar 25, 2021	7.220	7.440	6.857	7.340	203,186	+0.07(+0.96%)
Mar 24, 2021	7.300	7.800	7.230	7.270	305,996	+0.07(+0.97%)
Mar 23, 2021	7.730	7.800	6.960	7.200	298,227	-0.62(-7.93%)
Mar 22, 2021	7.890	7.920	7.490	7.820	272,523	-0.11(-1.39%)
Mar 19, 2021	8.000	8.150	7.760	7.930	527,700	-0.14(-1.73%)
Mar 18, 2021	8.230	8.320	7.880	8.070	421,608	+0.00(+0.00%)
Mar 17, 2021	7.880	8.250	7.880	8.070	318,038	+0.19(+2.41%)
Mar 16, 2021	8.170	8.580	7.810	7.880	596,584	-0.36(-4.37%)
Mar 15, 2021	7.850	8.510	7.720	8.240	932,381	+0.42(+5.37%)
Mar 12, 2021	7.430	8.200	7.200	7.820	1,111,600	+0.72(+10.14%)
Mar 11, 2021	7.150	7.150	6.890	7.100	206,524	+0.01(+0.14%)
Mar 10, 2021	6.960	7.150	6.920	7.090	106,888	+0.24(+3.50%)
Mar 09, 2021	6.870	7.050	6.720	6.850	162,659	+0.11(+1.63%)
Mar 08, 2021	6.780	6.970	6.700	6.740	166,887	+0.01(+0.15%)
Mar 05, 2021	6.770	6.780	6.340	6.730	114,900	+0.14(+2.12%)
Mar 04, 2021	6.870	7.030	6.340	6.590	115,677	-0.26(-3.80%)
Mar 03, 2021	6.930	7.150	6.790	6.850	169,787	-0.09(-1.30%)
Mar 02, 2021	6.590	7.000	6.590	6.940	268,283	+0.30(+4.52%)

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.