NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.162	9.431	9.002	9.011	32,553	+0.01(+0.10%)
Aug 30, 2004	9.350	9.502	8.966	9.002	24,611	-0.48(-5.09%)
Aug 27, 2004	9.842	9.922	9.306	9.484	40,049	-0.21(-2.21%)
Aug 26, 2004	9.395	9.869	9.118	9.699	72,826	+0.43(+4.63%)
Aug 25, 2004	9.466	9.466	9.207	9.270	130,886	-0.11(-1.14%)
Aug 24, 2004	9.931	9.931	9.306	9.377	65,331	-0.41(-4.20%)
Aug 23, 2004	9.788	10.10	9.708	9.788	95,983	+0.00(+0.00%)
Aug 20, 2004	9.395	9.913	8.912	9.788	99,822	+0.26(+2.72%)
Aug 19, 2004	8.894	9.538	8.894	9.529	70,141	+0.20(+2.11%)
Aug 18, 2004	9.037	9.529	8.778	9.332	140,395	+0.33(+3.67%)
Aug 17, 2004	9.064	9.064	8.912	9.002	58,731	+0.01(+0.10%)
Aug 16, 2004	9.180	9.288	8.680	8.993	38,035	-0.07(-0.79%)
Aug 13, 2004	9.136	9.136	8.724	9.064	22,261	+0.12(+1.30%)
Aug 12, 2004	9.127	9.171	8.948	8.948	19,688	-0.30(-3.29%)
Aug 11, 2004	9.180	9.413	9.145	9.252	52,802	-0.01(-0.10%)
Aug 10, 2004	8.716	9.261	8.590	9.261	170,264	+0.86(+10.21%)
Aug 09, 2004	8.975	8.975	8.403	8.403	66,002	-0.44(-4.95%)
Aug 06, 2004	9.609	9.654	8.644	8.841	191,184	-0.77(-8.00%)
Aug 05, 2004	10.01	10.06	9.583	9.609	135,473	-0.25(-2.54%)
Aug 04, 2004	9.833	10.17	9.761	9.860	94,305	+0.01(+0.09%)
Aug 03, 2004	9.904	10.24	9.735	9.851	148,069	-0.15(-1.52%)
Aug 02, 2004	9.922	10.32	9.806	10.00	143,304	+0.00(+0.00%)
Jul 30, 2004	9.882	10.37	9.882	10.00	49,669	+0.07(+0.72%)
Jul 29, 2004	10.12	10.15	9.752	9.931	28,079	+0.13(+1.28%)
Jul 28, 2004	10.53	10.53	9.788	9.806	44,188	-0.52(-5.02%)
Jul 27, 2004	10.19	10.65	9.833	10.32	97,997	+0.21(+2.12%)
Jul 26, 2004	9.726	10.12	9.592	10.11	45,642	+0.44(+4.53%)
Jul 23, 2004	10.00	10.00	9.180	9.672	34,343	-0.07(-0.73%)
Jul 22, 2004	9.386	9.931	9.341	9.744	35,909	+0.33(+3.51%)
Jul 21, 2004	10.07	10.36	9.413	9.413	64,772	-0.87(-8.44%)
Jul 20, 2004	10.25	10.34	10.07	10.28	38,259	+0.06(+0.61%)
Jul 19, 2004	9.976	10.42	9.940	10.22	41,950	+0.34(+3.44%)
Jul 16, 2004	10.12	10.24	9.833	9.878	136,592	-0.13(-1.25%)
Jul 15, 2004	9.851	10.39	9.744	10.00	275,645	+0.32(+3.32%)
Jul 14, 2004	9.466	9.833	9.404	9.681	227,094	+0.15(+1.59%)
Jul 13, 2004	9.395	9.904	9.395	9.529	56,382	-0.07(-0.74%)
Jul 12, 2004	9.306	9.833	9.306	9.601	317,036	+0.21(+2.29%)
Jul 09, 2004	9.368	9.824	8.537	9.386	324,420	-0.58(-5.83%)
Jul 08, 2004	10.15	10.24	9.967	9.967	42,845	-0.28(-2.70%)
Jul 07, 2004	10.28	10.28	10.16	10.24	23,156	+0.10(+0.97%)
Jul 06, 2004	10.63	10.63	10.15	10.15	41,279	-0.58(-5.42%)
Jul 02, 2004	10.69	10.73	10.46	10.73	24,051	+0.16(+1.52%)
Jul 01, 2004	11.34	11.40	10.40	10.57	78,532	-0.80(-7.00%)
Jun 30, 2004	11.57	11.57	11.08	11.36	55,934	+0.06(+0.55%)
Jun 29, 2004	11.26	11.44	10.92	11.30	87,593	+0.15(+1.36%)
Jun 28, 2004	11.40	11.56	11.15	11.15	46,537	-0.25(-2.20%)
Jun 25, 2004	11.33	11.44	10.16	11.40	319,050	-0.09(-0.78%)
Jun 24, 2004	11.73	11.73	11.33	11.49	73,386	-0.08(-0.70%)
Jun 23, 2004	11.24	11.84	11.08	11.57	49,446	+0.18(+1.57%)
Jun 22, 2004	11.05	11.49	10.89	11.39	26,736	+0.06(+0.55%)
Jun 21, 2004	11.18	11.33	10.95	11.33	28,302	-0.03(-0.24%)
Jun 18, 2004	11.33	11.45	10.93	11.35	50,452	-0.02(-0.16%)
Jun 17, 2004	11.22	11.37	10.62	11.37	36,916	-0.02(-0.16%)
Jun 16, 2004	11.09	11.49	11.09	11.39	62,422	+0.00(+0.00%)
Jun 15, 2004	11.18	11.43	11.08	11.39	98,556	+0.29(+2.58%)
Jun 14, 2004	10.89	11.34	10.63	11.10	87,817	+0.21(+1.97%)
Jun 10, 2004	10.85	10.95	10.58	10.89	33,784	+0.04(+0.41%)
Jun 09, 2004	10.77	10.95	10.36	10.84	43,293	-0.08(-0.74%)
Jun 08, 2004	10.69	10.95	10.69	10.92	116,120	+0.02(+0.16%)
Jun 07, 2004	10.75	10.91	10.68	10.91	14,095	+0.31(+2.95%)
Jun 04, 2004	10.89	10.94	10.59	10.59	8,166	-0.04(-0.34%)
Jun 03, 2004	10.61	10.93	10.61	10.63	12,864	-0.24(-2.22%)
Jun 02, 2004	10.64	10.91	10.64	10.87	43,293	+0.11(+1.00%)

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.