NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.23	12.00	11.23	11.91	302,725	+0.14(+1.22%)
Jul 30, 2008	11.19	11.84	11.00	11.76	320,441	-0.13(-1.13%)
Jul 29, 2008	11.90	12.87	8.948	11.90	626,692	-1.37(-10.31%)
Jul 28, 2008	13.01	13.54	12.75	13.27	253,694	+0.19(+1.44%)
Jul 25, 2008	13.25	13.25	12.51	13.08	350,906	+0.05(+0.41%)
Jul 24, 2008	13.46	13.50	12.91	13.02	343,500	-0.17(-1.29%)
Jul 23, 2008	13.55	13.77	13.18	13.19	326,715	-0.29(-2.12%)
Jul 22, 2008	13.19	13.78	13.05	13.48	540,010	+0.07(+0.53%)
Jul 21, 2008	13.27	13.41	13.05	13.41	459,207	+0.42(+3.23%)
Jul 18, 2008	13.02	13.29	12.86	12.99	292,518	-0.04(-0.34%)
Jul 17, 2008	12.91	13.10	12.52	13.03	424,603	+0.36(+2.82%)
Jul 16, 2008	12.16	12.93	12.16	12.68	656,381	+0.52(+4.26%)
Jul 15, 2008	12.28	12.55	11.84	12.16	297,870	-0.36(-2.86%)
Jul 14, 2008	12.47	12.66	12.09	12.51	330,783	+0.21(+1.67%)
Jul 11, 2008	12.23	12.34	12.07	12.31	229,303	-0.07(-0.58%)
Jul 10, 2008	12.08	12.54	12.08	12.38	163,448	+0.20(+1.61%)
Jul 09, 2008	12.13	12.64	12.08	12.18	329,082	+0.01(+0.07%)
Jul 08, 2008	11.84	12.27	11.53	12.17	325,721	+0.31(+2.64%)
Jul 07, 2008	11.33	12.06	11.18	11.86	418,332	+0.38(+3.27%)
Jul 04, 2008	11.62	11.78	11.17	11.49	164,167	+0.00(+0.00%)
Jul 03, 2008	11.62	11.78	11.17	11.49	164,167	-0.17(-1.46%)
Jul 02, 2008	12.43	12.49	11.63	11.66	279,882	-0.83(-6.66%)
Jul 01, 2008	12.51	12.70	12.43	12.49	438,181	+0.03(+0.22%)
Jun 30, 2008	12.14	12.72	12.01	12.46	441,267	+0.33(+2.73%)
Jun 27, 2008	11.97	12.16	11.75	12.13	2,482,915	+0.33(+2.80%)
Jun 26, 2008	12.34	12.34	11.67	11.80	201,355	-0.43(-3.51%)
Jun 25, 2008	12.25	12.51	12.12	12.23	139,480	-0.02(-0.15%)
Jun 24, 2008	12.30	12.38	12.07	12.25	190,413	-0.12(-0.94%)
Jun 23, 2008	12.13	12.51	12.03	12.36	116,748	+0.28(+2.29%)
Jun 20, 2008	12.43	12.43	11.97	12.09	112,665	-0.37(-2.94%)
Jun 19, 2008	12.16	12.51	12.03	12.45	209,619	+0.13(+1.02%)
Jun 18, 2008	12.49	12.59	11.94	12.33	117,611	-0.13(-1.01%)
Jun 17, 2008	12.41	12.73	12.39	12.45	207,114	+0.08(+0.69%)
Jun 16, 2008	12.19	12.47	12.18	12.37	218,217	+0.20(+1.65%)
Jun 13, 2008	11.90	12.28	11.80	12.17	206,005	+0.26(+2.18%)
Jun 12, 2008	12.00	12.06	11.78	11.91	123,611	+0.26(+2.23%)
Jun 11, 2008	12.23	12.28	11.65	11.65	188,415	-0.50(-4.12%)
Jun 10, 2008	11.97	12.16	11.93	12.15	122,207	+0.14(+1.19%)
Jun 09, 2008	12.29	12.29	11.89	12.01	193,526	-0.28(-2.26%)
Jun 06, 2008	12.07	12.29	11.70	12.28	190,091	+0.21(+1.78%)
Jun 05, 2008	11.75	12.07	11.75	12.07	160,875	+0.32(+2.74%)
Jun 04, 2008	11.78	11.99	11.70	11.75	89,604	-0.19(-1.57%)
Jun 03, 2008	11.65	12.06	11.57	11.93	294,107	+0.32(+2.77%)
Jun 02, 2008	11.66	11.81	11.52	11.61	185,625	-0.02(-0.15%)
May 30, 2008	11.70	11.88	11.54	11.63	168,993	-0.04(-0.31%)
May 29, 2008	11.59	11.72	11.40	11.67	153,244	+0.15(+1.32%)
May 28, 2008	11.56	11.70	11.31	11.51	194,863	+0.07(+0.63%)
May 27, 2008	11.33	11.53	11.25	11.44	126,183	+0.12(+1.03%)
May 26, 2008	11.28	11.55	11.22	11.33	119,579	+0.00(+0.00%)
May 23, 2008	11.28	11.55	11.22	11.33	119,579	+0.04(+0.40%)
May 22, 2008	11.26	11.43	11.13	11.28	155,928	-0.01(-0.08%)
May 21, 2008	12.06	12.07	11.08	11.29	456,199	+0.71(+6.67%)
May 20, 2008	10.57	10.74	10.55	10.58	155,259	-0.17(-1.58%)
May 19, 2008	10.47	10.99	10.45	10.75	153,605	+0.12(+1.09%)
May 16, 2008	10.70	10.91	10.34	10.64	388,474	-0.12(-1.08%)
May 15, 2008	10.91	11.02	10.53	10.75	155,101	-0.18(-1.64%)
May 14, 2008	11.50	11.50	10.28	10.93	592,810	-0.69(-5.92%)
May 13, 2008	11.76	11.96	11.40	11.62	125,911	+0.02(+0.15%)
May 12, 2008	11.42	11.76	11.11	11.60	179,775	+0.70(+6.39%)
May 09, 2008	10.52	11.16	10.47	10.91	90,871	+0.48(+4.63%)
May 08, 2008	10.90	11.08	10.26	10.42	147,781	-0.31(-2.91%)
May 07, 2008	10.66	11.11	10.57	10.74	157,426	+0.01(+0.08%)
May 06, 2008	10.64	10.83	10.30	10.73	163,718	+0.21(+1.95%)
May 05, 2008	10.21	10.78	10.21	10.52	139,325	+0.59(+5.94%)
May 02, 2008	9.654	10.09	9.475	9.931	37,968	+0.46(+4.81%)

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.