NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	5.140	5.354	5.113	5.265	93,486	+0.04(+0.68%)
Jul 29, 2010	5.068	5.229	5.059	5.229	36,380	+0.21(+4.28%)
Jul 28, 2010	5.042	5.140	4.908	5.015	21,506	-0.04(-0.88%)
Jul 27, 2010	5.176	5.185	5.033	5.059	160,850	-0.04(-0.88%)
Jul 26, 2010	5.167	5.203	4.997	5.104	58,042	-0.08(-1.55%)
Jul 23, 2010	4.970	5.185	4.908	5.185	50,081	+0.19(+3.76%)
Jul 22, 2010	4.845	5.141	4.800	4.997	52,083	+0.24(+5.08%)
Jul 21, 2010	4.863	4.908	4.747	4.756	35,399	+0.03(+0.57%)
Jul 20, 2010	4.648	4.764	4.523	4.729	53,018	+0.06(+1.34%)
Jul 19, 2010	4.505	4.800	4.264	4.666	71,563	+0.21(+4.61%)
Jul 16, 2010	4.657	4.675	4.425	4.461	25,338	-0.25(-5.31%)
Jul 15, 2010	4.809	4.818	4.648	4.711	14,419	-0.03(-0.57%)
Jul 14, 2010	4.747	4.845	4.693	4.738	31,211	+0.02(+0.38%)
Jul 13, 2010	4.595	4.747	4.559	4.720	81,040	+0.22(+4.97%)
Jul 12, 2010	4.443	4.532	4.389	4.496	23,420	+0.04(+1.00%)
Jul 09, 2010	4.434	4.470	4.363	4.452	21,771	+0.02(+0.40%)
Jul 08, 2010	4.407	4.461	4.353	4.434	68,553	+0.14(+3.33%)
Jul 07, 2010	3.906	4.335	3.862	4.291	67,564	+0.30(+7.62%)
Jul 06, 2010	4.335	4.335	3.933	3.987	48,235	-0.34(-7.85%)
Jul 02, 2010	4.545	4.545	4.300	4.326	59,499	-0.17(-3.78%)
Jul 01, 2010	4.452	4.541	4.335	4.496	70,967	+0.03(+0.60%)
Jun 30, 2010	4.648	4.648	4.470	4.470	23,455	-0.28(-5.84%)
Jun 29, 2010	4.720	4.854	4.702	4.747	33,181	-0.18(-3.63%)
Jun 25, 2010	4.693	4.979	4.666	4.925	98,097	+0.23(+4.95%)
Jun 24, 2010	4.818	4.827	4.613	4.693	21,417	-0.15(-3.14%)
Jun 23, 2010	4.952	4.952	4.836	4.845	24,475	-0.11(-2.17%)
Jun 22, 2010	5.122	5.122	4.863	4.952	79,177	-0.07(-1.42%)
Jun 21, 2010	5.176	5.193	5.024	5.024	24,793	-0.01(-0.18%)
Jun 18, 2010	5.006	5.086	5.006	5.033	143,476	+0.04(+0.90%)
Jun 17, 2010	4.943	5.077	4.943	4.988	34,676	+0.04(+0.90%)
Jun 16, 2010	5.009	5.227	4.916	4.943	62,730	-0.21(-3.99%)
Jun 15, 2010	5.167	5.185	5.122	5.149	30,309	+0.03(+0.52%)
Jun 14, 2010	5.185	5.301	5.122	5.122	45,253	-0.11(-2.05%)
Jun 11, 2010	5.095	5.229	5.095	5.229	35,574	+0.07(+1.39%)
Jun 10, 2010	5.247	5.265	5.122	5.158	68,085	-0.04(-0.76%)
Jun 09, 2010	5.310	5.381	5.158	5.197	56,025	-0.06(-1.12%)
Jun 08, 2010	5.283	5.471	5.131	5.256	93,282	+0.06(+1.20%)
Jun 07, 2010	5.185	5.319	5.034	5.194	60,419	+0.01(+0.17%)
Jun 04, 2010	5.296	5.363	5.149	5.185	87,072	-0.26(-4.76%)
Jun 03, 2010	5.515	5.515	5.372	5.444	40,409	-0.01(-0.16%)
Jun 02, 2010	5.524	5.801	5.363	5.453	280,764	-0.02(-0.33%)
Jun 01, 2010	5.605	5.614	5.453	5.471	45,333	-0.06(-1.13%)
May 28, 2010	5.426	5.721	5.364	5.533	89,055	+0.11(+1.98%)
May 27, 2010	5.283	5.632	5.077	5.426	101,622	+0.17(+3.23%)
May 26, 2010	5.220	5.560	5.185	5.256	41,886	-0.05(-1.01%)
May 25, 2010	5.542	5.542	5.068	5.310	130,712	-0.38(-6.75%)
May 24, 2010	5.855	6.079	5.694	5.694	34,174	-0.12(-2.00%)
May 21, 2010	5.909	5.980	5.408	5.810	66,276	-0.13(-2.26%)
May 20, 2010	5.801	6.043	5.667	5.944	59,638	-0.10(-1.63%)
May 19, 2010	6.168	6.239	5.936	6.043	30,526	-0.20(-3.15%)
May 18, 2010	6.570	6.669	6.016	6.239	74,322	-0.11(-1.69%)
May 17, 2010	6.382	6.588	6.275	6.347	86,174	-0.01(-0.14%)
May 14, 2010	6.043	6.543	5.989	6.356	50,442	+0.14(+2.30%)
May 13, 2010	6.168	6.284	6.096	6.213	43,149	+0.09(+1.46%)
May 12, 2010	5.936	6.213	5.877	6.123	61,157	+0.07(+1.18%)
May 11, 2010	6.052	6.079	5.989	6.052	14,629	-0.03(-0.44%)
May 10, 2010	6.096	6.704	5.891	6.079	81,633	+0.26(+4.45%)
May 07, 2010	5.667	5.971	5.542	5.819	49,241	+0.18(+3.17%)
May 06, 2010	6.132	6.257	5.068	5.641	138,064	-0.49(-8.02%)
May 05, 2010	6.168	6.275	6.123	6.132	24,265	-0.17(-2.70%)
May 04, 2010	6.356	6.391	6.195	6.302	23,934	-0.13(-2.08%)

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.