NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.48	23.58	23.15	23.33	188,024	+0.03(+0.12%)
Jun 27, 2014	23.70	23.77	23.29	23.30	663,665	-0.20(-0.85%)
Jun 26, 2014	23.67	23.76	23.04	23.50	138,875	-0.25(-1.04%)
Jun 25, 2014	23.03	23.91	22.79	23.75	146,096	+0.72(+3.13%)
Jun 24, 2014	23.22	23.61	22.98	23.03	127,794	-0.15(-0.63%)
Jun 23, 2014	23.83	23.86	22.61	23.17	150,344	-0.69(-2.90%)
Jun 20, 2014	23.15	24.12	23.15	23.87	164,749	+0.80(+3.48%)
Jun 19, 2014	22.84	23.17	22.62	23.06	106,882	+0.26(+1.16%)
Jun 18, 2014	23.16	23.16	22.54	22.80	108,202	-0.28(-1.22%)
Jun 17, 2014	22.76	23.29	22.76	23.08	74,832	+0.25(+1.08%)
Jun 16, 2014	22.78	23.01	22.65	22.84	113,341	-0.17(-0.75%)
Jun 13, 2014	23.52	24.08	22.81	23.01	108,820	-0.54(-2.29%)
Jun 12, 2014	23.36	23.65	23.26	23.55	138,192	+0.04(+0.16%)
Jun 11, 2014	23.29	23.75	23.25	23.51	113,249	+0.16(+0.70%)
Jun 10, 2014	23.23	23.46	23.04	23.35	98,311	+0.34(+1.47%)
Jun 06, 2014	23.55	23.64	22.79	23.01	108,263	-0.37(-1.60%)
Jun 05, 2014	23.00	23.53	22.56	23.38	107,712	+0.34(+1.46%)
Jun 04, 2014	22.62	23.20	22.39	23.04	129,861	+0.38(+1.69%)
Jun 03, 2014	22.52	22.84	22.46	22.66	139,842	+0.12(+0.52%)
Jun 02, 2014	22.45	22.65	22.21	22.54	173,438	+0.24(+1.06%)
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%)

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.