NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	12.71	13.14	12.47	13.13	219,524	+0.41(+3.25%)
Jun 29, 2016	12.89	12.93	12.60	12.71	398,709	+0.01(+0.07%)
Jun 28, 2016	12.90	13.45	12.43	12.70	549,474	+0.18(+1.42%)
Jun 27, 2016	14.53	14.54	12.37	12.53	711,078	-1.88(-13.03%)
Jun 24, 2016	15.95	15.95	14.39	14.40	912,966	-2.60(-15.29%)
Jun 23, 2016	16.51	17.09	16.51	17.00	271,959	+0.69(+4.26%)
Jun 22, 2016	16.74	16.81	16.31	16.31	80,318	-0.44(-2.63%)
Jun 21, 2016	17.17	17.17	16.39	16.75	136,920	-0.42(-2.46%)
Jun 20, 2016	16.79	17.45	16.67	17.17	200,772	+0.63(+3.80%)
Jun 17, 2016	16.50	16.94	16.31	16.54	149,014	+0.08(+0.51%)
Jun 16, 2016	16.63	16.71	16.04	16.46	119,944	-0.34(-2.01%)
Jun 15, 2016	16.68	17.10	16.51	16.79	175,759	+0.25(+1.53%)
Jun 14, 2016	16.48	16.77	16.15	16.54	136,962	-0.08(-0.45%)
Jun 13, 2016	16.88	17.03	16.57	16.62	139,432	-0.35(-2.05%)
Jun 10, 2016	16.93	17.21	16.66	16.96	255,409	-0.16(-0.93%)
Jun 09, 2016	17.77	17.77	16.88	17.12	173,803	-0.85(-4.75%)
Jun 08, 2016	17.69	18.11	17.46	17.98	240,610	+0.37(+2.08%)
Jun 07, 2016	17.51	18.01	17.39	17.61	296,069	-0.01(-0.05%)
Jun 06, 2016	16.92	17.65	16.78	17.62	187,344	+0.82(+4.86%)
Jun 03, 2016	16.76	16.87	15.95	16.80	277,647	+0.03(+0.17%)
Jun 02, 2016	16.18	16.93	15.99	16.78	273,850	+0.46(+2.82%)
Jun 01, 2016	15.39	16.38	14.94	16.32	306,423	+0.75(+4.82%)
May 31, 2016	15.01	15.85	14.91	15.57	423,200	+0.57(+3.80%)
May 27, 2016	14.08	15.00	15.00	15.00	430,385	+0.93(+6.64%)
May 26, 2016	14.52	14.52	14.06	14.06	128,795	-0.38(-2.65%)
May 25, 2016	14.39	14.71	14.37	14.44	211,201	+0.12(+0.85%)
May 24, 2016	14.25	14.44	14.17	14.32	200,188	+0.08(+0.59%)
May 23, 2016	14.32	14.44	14.06	14.24	80,030	-0.14(-0.97%)
May 20, 2016	14.31	14.59	14.23	14.38	257,405	+0.11(+0.79%)
May 19, 2016	14.28	14.44	14.07	14.27	129,821	-0.20(-1.36%)
May 18, 2016	14.21	14.54	14.06	14.46	161,780	+0.14(+0.98%)
May 17, 2016	14.58	15.04	14.26	14.32	158,880	-0.29(-1.98%)
May 16, 2016	14.75	15.03	14.57	14.61	149,358	-0.07(-0.45%)
May 13, 2016	14.64	14.84	14.46	14.68	204,310	+0.00(+0.00%)
May 12, 2016	14.76	14.85	14.27	14.68	223,791	+0.00(+0.00%)
May 11, 2016	14.43	15.03	14.43	14.68	137,259	+0.21(+1.49%)
May 10, 2016	14.49	14.68	14.31	14.46	118,936	+0.10(+0.72%)
May 09, 2016	14.45	14.51	14.05	14.36	143,789	-0.15(-1.03%)
May 06, 2016	14.58	14.96	14.36	14.51	222,267	-0.09(-0.64%)
May 05, 2016	13.94	14.97	13.78	14.60	794,980	+1.07(+7.87%)
May 04, 2016	13.56	14.03	12.75	13.54	165,699	-0.14(-1.02%)
May 03, 2016	14.00	14.27	13.43	13.68	182,080	-0.50(-3.56%)
May 02, 2016	14.19	14.29	13.92	14.18	231,028	+0.13(+0.93%)
Apr 29, 2016	14.68	14.95	14.00	14.05	333,123	-0.56(-3.84%)
Apr 28, 2016	15.38	15.52	14.57	14.61	205,540	-0.93(-6.01%)
Apr 27, 2016	15.14	15.70	15.14	15.55	191,969	+0.44(+2.91%)
Apr 26, 2016	14.47	15.14	14.37	15.11	126,523	+0.62(+4.26%)
Apr 25, 2016	14.76	14.82	14.34	14.49	117,564	-0.37(-2.51%)
Apr 22, 2016	14.67	14.90	14.50	14.86	160,245	+0.14(+0.95%)
Apr 21, 2016	14.23	14.89	14.23	14.72	202,391	+0.44(+3.07%)
Apr 20, 2016	14.06	14.44	14.02	14.29	165,062	+0.20(+1.39%)
Apr 19, 2016	13.87	14.16	13.75	14.09	208,999	+0.26(+1.89%)
Apr 18, 2016	13.51	13.91	13.51	13.83	115,960	+0.18(+1.30%)
Apr 15, 2016	13.72	13.79	13.17	13.65	191,327	-0.17(-1.22%)
Apr 14, 2016	12.78	13.88	12.70	13.82	268,984	+1.01(+7.88%)
Apr 13, 2016	12.22	12.82	12.15	12.81	257,558	+0.69(+5.71%)
Apr 12, 2016	12.07	12.22	11.86	12.12	261,069	+0.07(+0.62%)
Apr 11, 2016	12.01	12.30	11.93	12.04	296,723	+0.11(+0.94%)
Apr 08, 2016	12.26	12.30	11.80	11.93	353,048	-0.12(-1.01%)
Apr 07, 2016	12.58	12.65	11.98	12.05	439,497	-0.66(-5.22%)
Apr 06, 2016	12.70	12.89	12.44	12.72	225,057	+0.03(+0.22%)
Apr 05, 2016	12.61	12.76	12.49	12.69	206,638	-0.07(-0.59%)
Apr 04, 2016	12.62	12.90	12.32	12.76	347,138	+0.19(+1.49%)

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.