NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	9.627	9.672	9.457	9.475	66,322	-0.16(-1.67%)
Jul 30, 2007	9.735	9.752	9.475	9.636	105,824	-0.11(-1.10%)
Jul 27, 2007	9.922	10.12	9.744	9.744	110,024	-0.21(-2.07%)
Jul 26, 2007	10.43	10.52	9.815	9.949	315,324	-0.74(-6.94%)
Jul 25, 2007	10.73	10.87	10.38	10.69	343,959	-0.49(-4.40%)
Jul 24, 2007	11.08	11.24	10.97	11.18	77,247	+0.09(+0.81%)
Jul 23, 2007	11.03	11.33	11.03	11.09	63,421	+0.09(+0.81%)
Jul 20, 2007	11.14	11.17	10.91	11.00	104,081	-0.16(-1.44%)
Jul 19, 2007	11.17	11.17	11.01	11.16	85,586	+0.09(+0.81%)
Jul 18, 2007	11.08	11.11	10.95	11.08	61,774	-0.04(-0.32%)
Jul 17, 2007	11.13	11.22	11.09	11.11	49,582	-0.02(-0.16%)
Jul 16, 2007	11.13	11.18	11.05	11.13	124,578	-0.05(-0.48%)
Jul 13, 2007	11.17	11.21	11.14	11.18	35,308	+0.02(+0.16%)
Jul 12, 2007	11.05	11.17	11.02	11.16	33,141	+0.13(+1.21%)
Jul 11, 2007	10.89	11.21	10.88	11.03	132,777	+0.19(+1.73%)
Jul 10, 2007	10.92	10.97	10.78	10.84	80,898	-0.12(-1.06%)
Jul 09, 2007	11.03	11.12	10.95	10.96	103,811	-0.09(-0.81%)
Jul 06, 2007	11.03	11.08	10.95	11.05	81,893	+0.00(+0.00%)
Jul 05, 2007	10.58	11.06	10.58	11.05	108,431	+0.46(+4.30%)
Jul 03, 2007	10.83	10.83	10.59	10.59	68,609	-0.37(-3.34%)
Jul 02, 2007	10.68	11.04	10.63	10.96	119,415	+0.41(+3.90%)
Jun 29, 2007	10.67	10.72	10.55	10.55	50,261	-0.04(-0.42%)
Jun 28, 2007	10.63	10.70	10.55	10.59	99,123	-0.07(-0.67%)
Jun 27, 2007	10.71	10.79	10.50	10.66	90,836	-0.04(-0.33%)
Jun 26, 2007	10.57	10.80	10.46	10.70	199,709	+0.15(+1.44%)
Jun 25, 2007	10.63	10.75	10.46	10.55	218,850	-0.06(-0.59%)
Jun 22, 2007	11.04	11.16	10.61	10.61	2,804,690	-0.41(-3.73%)
Jun 21, 2007	10.65	11.03	10.65	11.02	170,706	+0.26(+2.41%)
Jun 20, 2007	11.08	11.19	10.74	10.76	137,710	-0.25(-2.27%)
Jun 19, 2007	10.98	11.01	10.79	11.01	118,133	+0.01(+0.08%)
Jun 18, 2007	11.05	11.09	10.93	11.00	111,869	-0.05(-0.49%)
Jun 15, 2007	10.85	11.33	10.69	11.06	212,998	+0.46(+4.30%)
Jun 14, 2007	10.74	10.84	10.58	10.60	92,963	-0.13(-1.25%)
Jun 13, 2007	10.60	11.05	10.60	10.74	160,308	+0.21(+2.04%)
Jun 12, 2007	10.84	10.97	10.49	10.52	100,010	-0.40(-3.68%)
Jun 11, 2007	10.56	11.16	10.54	10.92	71,718	+0.38(+3.56%)
Jun 08, 2007	10.42	10.58	10.30	10.55	130,844	+0.13(+1.20%)
Jun 07, 2007	10.63	10.66	10.40	10.42	79,574	-0.21(-2.02%)
Jun 06, 2007	10.74	10.76	10.62	10.64	54,184	-0.18(-1.65%)
Jun 05, 2007	11.31	11.33	10.78	10.82	165,838	-0.51(-4.50%)
Jun 04, 2007	11.32	11.33	11.16	11.33	172,541	-0.01(-0.08%)
Jun 01, 2007	11.32	11.33	11.25	11.33	83,105	+0.09(+0.79%)
May 31, 2007	10.96	11.31	10.87	11.25	104,728	+0.29(+2.69%)
May 30, 2007	10.87	10.96	10.77	10.95	34,586	+0.07(+0.66%)
May 29, 2007	10.88	10.95	10.82	10.88	26,811	+0.04(+0.41%)
May 25, 2007	10.77	10.88	10.73	10.83	59,872	+0.13(+1.17%)
May 24, 2007	10.75	10.94	10.62	10.71	59,199	-0.01(-0.08%)
May 23, 2007	10.92	10.96	10.69	10.72	118,411	-0.17(-1.56%)
May 22, 2007	10.45	10.94	10.44	10.89	121,732	+0.47(+4.55%)
May 21, 2007	10.52	10.67	10.39	10.41	119,749	-0.14(-1.35%)
May 18, 2007	10.49	10.57	10.35	10.56	95,055	+0.08(+0.77%)
May 17, 2007	10.49	10.51	10.35	10.48	126,781	-0.02(-0.17%)
May 16, 2007	10.64	10.64	10.16	10.49	128,269	-0.05(-0.51%)
May 15, 2007	10.57	10.69	10.49	10.55	132,165	-0.04(-0.42%)
May 14, 2007	10.91	10.91	10.54	10.59	115,170	-0.28(-2.55%)
May 11, 2007	10.73	10.95	10.71	10.87	69,034	+0.14(+1.33%)
May 10, 2007	10.81	10.82	10.68	10.73	71,231	-0.13(-1.15%)
May 09, 2007	10.72	10.96	10.64	10.85	49,381	+0.14(+1.34%)
May 08, 2007	10.72	10.75	10.40	10.71	55,531	-0.01(-0.08%)
May 07, 2007	11.19	11.19	10.60	10.72	71,759	-0.41(-3.69%)
May 04, 2007	10.90	11.16	10.72	11.13	60,883	+0.28(+2.55%)
May 03, 2007	10.75	10.91	10.65	10.85	44,126	+0.13(+1.17%)
May 02, 2007	10.58	10.75	10.58	10.73	42,986	+0.13(+1.18%)

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.