NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.19	22.47	21.96	22.31	215,025	+0.01(+0.04%)
May 29, 2014	22.43	22.71	22.01	22.30	137,134	-0.16(-0.73%)
May 28, 2014	21.64	22.54	21.55	22.46	323,276	+0.77(+3.56%)
May 27, 2014	21.87	22.52	21.58	21.69	77,967	+0.15(+0.72%)
May 23, 2014	20.82	21.53	21.53	21.53	98,418	+0.78(+3.77%)
May 22, 2014	20.18	20.78	20.11	20.75	80,634	+0.59(+2.93%)
May 21, 2014	20.63	20.84	20.13	20.16	99,023	-0.46(-2.25%)
May 20, 2014	21.37	21.37	20.05	20.62	101,078	-0.57(-2.70%)
May 19, 2014	20.72	21.27	20.47	21.20	84,800	+0.46(+2.24%)
May 16, 2014	20.42	20.76	20.18	20.73	80,133	+0.28(+1.38%)
May 15, 2014	20.86	20.86	19.84	20.45	169,839	+0.19(+0.94%)
May 14, 2014	21.24	21.54	20.12	20.26	154,776	-0.92(-4.34%)
May 13, 2014	21.83	22.00	21.17	21.18	132,514	-0.62(-2.84%)
May 12, 2014	21.06	22.40	20.98	21.80	240,247	+0.82(+3.90%)
May 09, 2014	19.78	21.08	19.58	20.98	213,361	+1.13(+5.68%)
May 08, 2014	19.92	20.22	19.74	19.85	141,109	-0.01(-0.05%)
May 07, 2014	19.12	20.12	18.63	19.86	322,266	+0.66(+3.46%)
May 06, 2014	17.82	19.96	17.82	19.20	373,109	+1.61(+9.15%)
May 05, 2014	17.72	18.04	17.51	17.59	82,647	-0.21(-1.17%)
May 02, 2014	17.48	18.01	17.48	17.80	72,128	+0.33(+1.87%)
May 01, 2014	17.73	17.81	17.01	17.47	170,850	-0.33(-1.84%)
Apr 30, 2014	17.51	17.88	17.33	17.80	163,894	+0.29(+1.66%)
Apr 29, 2014	18.02	18.12	17.51	17.51	47,092	-0.52(-2.88%)
Apr 28, 2014	17.87	18.44	17.44	18.02	109,818	+0.16(+0.92%)
Apr 25, 2014	17.68	18.16	17.36	17.86	145,360	+0.05(+0.31%)
Apr 24, 2014	17.71	18.05	17.51	17.81	38,429	+0.15(+0.88%)
Apr 23, 2014	18.36	18.48	17.58	17.65	70,855	-0.76(-4.15%)
Apr 22, 2014	17.79	18.95	17.19	18.41	127,589	+0.73(+4.11%)
Apr 21, 2014	17.73	17.87	17.55	17.69	46,135	-0.06(-0.36%)
Apr 17, 2014	17.66	17.75	17.75	17.75	44,095	+0.11(+0.62%)
Apr 16, 2014	17.77	17.84	17.51	17.64	50,869	+0.05(+0.26%)
Apr 15, 2014	17.58	17.87	17.18	17.60	290,903	+0.03(+0.15%)
Apr 14, 2014	17.86	17.93	17.43	17.57	60,889	-0.17(-0.97%)
Apr 11, 2014	17.80	18.09	17.51	17.74	190,703	-0.09(-0.51%)
Apr 10, 2014	18.47	18.47	17.81	17.83	69,399	-0.64(-3.45%)
Apr 09, 2014	18.49	18.66	17.78	18.47	76,644	+0.00(+0.00%)
Apr 08, 2014	18.35	18.75	18.29	18.47	46,261	+0.11(+0.59%)
Apr 07, 2014	18.76	19.31	18.23	18.36	82,528	-0.49(-2.61%)
Apr 04, 2014	19.59	19.59	18.78	18.85	91,481	-0.64(-3.27%)
Apr 03, 2014	19.65	19.73	19.29	19.49	115,883	-0.24(-1.20%)
Apr 02, 2014	18.82	19.75	18.82	19.72	174,662	+0.96(+5.14%)
Apr 01, 2014	18.02	18.87	17.92	18.76	188,787	+0.85(+4.72%)
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%)

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.