NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	10.60	10.77	10.46	10.59	94,864	-0.18(-1.66%)
Jul 30, 2003	10.73	10.87	10.43	10.77	104,821	-0.04(-0.41%)
Jul 29, 2003	11.26	11.29	10.24	10.82	60,521	-0.42(-3.74%)
Jul 28, 2003	10.83	11.42	10.67	11.24	69,246	+0.59(+5.54%)
Jul 25, 2003	10.23	10.95	10.09	10.65	143,527	+0.27(+2.58%)
Jul 24, 2003	10.19	10.63	10.17	10.38	285,601	+0.21(+2.02%)
Jul 23, 2003	10.06	10.30	9.851	10.17	70,477	-0.02(-0.18%)
Jul 22, 2003	10.00	10.32	9.627	10.19	84,013	+0.25(+2.51%)
Jul 21, 2003	10.28	10.28	9.592	9.941	59,626	-0.37(-3.55%)
Jul 18, 2003	10.73	10.73	10.19	10.31	93,858	-0.13(-1.28%)
Jul 17, 2003	10.98	10.99	10.30	10.44	58,843	-0.41(-3.79%)
Jul 16, 2003	10.97	11.08	10.85	10.85	65,107	-0.01(-0.08%)
Jul 15, 2003	10.97	11.08	10.86	10.86	38,147	-0.04(-0.41%)
Jul 14, 2003	11.04	11.16	10.91	10.91	32,330	-0.09(-0.81%)
Jul 11, 2003	11.04	11.12	10.96	10.99	60,633	+0.05(+0.49%)
Jul 10, 2003	11.04	11.08	10.81	10.94	92,739	-0.02(-0.16%)
Jul 09, 2003	10.95	11.08	10.85	10.96	153,148	+0.05(+0.49%)
Jul 08, 2003	10.91	11.01	10.84	10.91	34,455	-0.04(-0.41%)
Jul 07, 2003	10.91	11.04	10.88	10.95	123,391	+0.04(+0.41%)
Jul 03, 2003	10.72	10.91	10.72	10.91	35,462	+0.08(+0.74%)
Jul 02, 2003	10.86	10.92	10.73	10.83	63,094	+0.13(+1.25%)
Jul 01, 2003	11.34	11.51	10.56	10.69	162,545	-0.63(-5.53%)
Jun 30, 2003	10.66	11.40	10.46	11.32	239,176	+0.77(+7.29%)
Jun 27, 2003	10.28	10.66	10.02	10.55	75,604	+0.24(+2.34%)
Jun 26, 2003	10.01	10.33	9.913	10.31	82,783	+0.25(+2.49%)
Jun 25, 2003	10.06	10.06	9.654	10.06	98,556	-0.02(-0.18%)
Jun 24, 2003	9.904	10.10	9.869	10.07	44,971	+0.13(+1.35%)
Jun 23, 2003	10.36	10.36	9.592	9.940	98,332	-0.43(-4.14%)
Jun 20, 2003	10.37	10.37	10.07	10.37	45,418	+0.09(+0.87%)
Jun 19, 2003	10.50	10.50	9.931	10.28	58,619	-0.23(-2.21%)
Jun 18, 2003	10.59	10.59	10.41	10.51	44,300	-0.04(-0.34%)
Jun 17, 2003	10.64	10.64	10.09	10.55	71,931	+0.09(+0.85%)
Jun 16, 2003	10.73	10.77	10.46	10.46	95,871	-0.27(-2.50%)
Jun 13, 2003	10.63	10.74	10.57	10.73	29,533	+0.08(+0.76%)
Jun 12, 2003	10.73	10.74	10.62	10.65	44,300	-0.08(-0.75%)
Jun 11, 2003	10.71	10.74	10.57	10.73	75,623	+0.08(+0.76%)
Jun 10, 2003	10.28	10.72	10.28	10.65	97,214	+0.23(+2.22%)
Jun 09, 2003	10.53	10.70	10.07	10.41	92,180	-0.17(-1.60%)
Jun 06, 2003	9.931	10.73	9.922	10.58	162,545	+0.60(+6.00%)
Jun 05, 2003	10.10	10.10	9.887	9.985	135,585	-0.11(-1.06%)
Jun 04, 2003	10.05	10.10	9.967	10.09	94,529	+0.10(+0.98%)
Jun 03, 2003	10.00	10.06	9.699	9.994	151,358	-0.01(-0.09%)
Jun 02, 2003	9.833	10.09	9.699	10.00	143,416	+0.20(+2.01%)
May 30, 2003	9.779	9.833	9.654	9.806	84,461	+0.03(+0.27%)
May 29, 2003	9.592	9.779	9.404	9.779	113,099	+0.24(+2.53%)
May 28, 2003	9.788	9.788	9.377	9.538	58,283	-0.21(-2.20%)
May 27, 2003	9.431	9.752	9.377	9.752	120,259	+0.33(+3.51%)
May 23, 2003	9.386	9.475	9.386	9.422	35,462	+0.00(+0.00%)
May 22, 2003	9.377	9.520	9.341	9.422	74,728	-0.05(-0.57%)
May 21, 2003	9.386	9.475	9.270	9.475	80,993	+0.04(+0.47%)
May 20, 2003	9.556	9.565	9.341	9.431	134,019	-0.13(-1.40%)
May 19, 2003	9.449	9.565	9.306	9.565	195,435	+0.12(+1.32%)
May 16, 2003	9.350	9.547	9.341	9.441	122,608	-0.12(-1.30%)
May 15, 2003	9.609	9.609	9.404	9.565	97,549	+0.04(+0.38%)
May 14, 2003	9.502	9.565	9.332	9.529	162,545	-0.02(-0.19%)
May 13, 2003	9.431	9.609	8.760	9.547	933,994	-0.05(-0.56%)
May 12, 2003	9.770	9.770	9.502	9.601	19,017	-0.14(-1.47%)
May 09, 2003	9.797	9.824	9.565	9.744	50,117	+0.18(+1.87%)
May 08, 2003	9.833	9.833	9.520	9.565	9,956	-0.15(-1.56%)
May 07, 2003	10.10	10.10	9.493	9.717	91,956	-0.24(-2.43%)
May 06, 2003	9.252	10.06	9.252	9.959	22,933	+0.42(+4.41%)
May 05, 2003	9.842	9.842	9.073	9.538	63,317	-0.09(-0.93%)
May 02, 2003	9.860	9.878	9.601	9.627	58,507	-0.20(-1.99%)

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.