NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.120	2.190	2.000	2.120	79,574	+0.04(+1.92%)
Aug 30, 2023	2.030	2.170	2.000	2.080	65,967	-0.08(-3.70%)
Aug 29, 2023	2.130	2.250	2.110	2.160	46,510	+0.00(+0.00%)
Aug 28, 2023	2.140	2.220	2.080	2.160	54,252	+0.06(+2.86%)
Aug 25, 2023	2.110	2.190	2.040	2.100	43,331	-0.03(-1.41%)
Aug 24, 2023	2.130	2.130	1.990	2.130	16,750	+0.00(+0.00%)
Aug 23, 2023	2.150	2.180	2.030	2.130	43,780	+0.14(+7.04%)
Aug 22, 2023	2.040	2.040	1.970	1.990	49,072	-0.05(-2.45%)
Aug 21, 2023	2.050	2.100	2.010	2.040	21,018	-0.01(-0.49%)
Aug 18, 2023	2.050	2.150	2.030	2.050	49,494	-0.06(-2.84%)
Aug 17, 2023	2.190	2.240	2.070	2.110	72,370	-0.10(-4.52%)
Aug 16, 2023	2.310	2.339	2.160	2.210	86,809	-0.07(-3.07%)
Aug 15, 2023	2.290	2.350	2.240	2.280	83,415	-0.04(-1.72%)
Aug 14, 2023	2.460	2.510	2.300	2.320	47,319	-0.12(-4.92%)
Aug 11, 2023	2.500	2.520	2.390	2.440	62,508	-0.01(-0.41%)
Aug 10, 2023	2.420	2.470	2.330	2.450	55,784	+0.11(+4.70%)
Aug 09, 2023	2.540	2.540	2.225	2.340	209,135	-0.17(-6.77%)
Aug 08, 2023	2.580	2.590	2.460	2.510	121,894	-0.06(-2.33%)
Aug 07, 2023	2.760	2.800	2.570	2.570	157,874	-0.18(-6.55%)
Aug 04, 2023	2.210	2.950	2.210	2.750	200,763	-0.23(-7.72%)
Aug 03, 2023	3.070	3.130	2.980	2.980	84,031	-0.10(-3.25%)
Aug 02, 2023	3.050	3.150	2.970	3.080	114,400	-0.07(-2.22%)
Aug 01, 2023	3.000	3.230	2.920	3.150	136,090	+0.16(+5.35%)
Jul 31, 2023	3.010	3.112	2.960	2.990	110,460	-0.05(-1.64%)
Jul 28, 2023	3.140	3.250	2.990	3.040	354,344	+0.07(+2.36%)
Jul 27, 2023	3.070	3.080	2.952	2.970	67,474	-0.06(-1.98%)
Jul 26, 2023	3.070	3.100	2.930	3.030	94,025	+0.00(+0.00%)
Jul 25, 2023	2.940	3.090	2.875	3.030	74,136	+0.12(+4.12%)
Jul 24, 2023	2.990	3.020	2.750	2.910	229,090	-0.12(-3.96%)
Jul 21, 2023	3.100	3.200	3.015	3.030	159,680	-0.01(-0.33%)
Jul 20, 2023	2.980	3.040	2.850	3.040	200,621	+0.10(+3.40%)
Jul 19, 2023	2.670	2.950	2.600	2.940	123,084	+0.28(+10.53%)
Jul 18, 2023	2.450	2.680	2.455	2.660	107,540	+0.22(+9.02%)
Jul 17, 2023	2.460	2.550	2.365	2.440	72,114	-0.05(-2.01%)
Jul 14, 2023	2.600	2.610	2.400	2.490	86,449	-0.09(-3.49%)
Jul 13, 2023	2.650	2.660	2.470	2.580	115,610	-0.01(-0.39%)
Jul 12, 2023	2.550	2.600	2.440	2.590	55,603	+0.09(+3.60%)
Jul 11, 2023	2.580	2.630	2.470	2.500	42,665	-0.04(-1.57%)
Jul 10, 2023	2.550	2.600	2.470	2.540	77,280	+0.00(+0.00%)
Jul 07, 2023	2.240	2.590	2.240	2.540	194,479	+0.30(+13.39%)
Jul 06, 2023	2.440	2.470	2.175	2.240	177,331	-0.21(-8.57%)
Jul 05, 2023	2.450	2.544	2.434	2.450	103,006	+0.04(+1.66%)
Jul 03, 2023	2.360	2.490	2.360	2.410	58,080	+0.02(+0.84%)
Jun 30, 2023	2.390	2.420	2.330	2.390	153,135	+0.05(+2.14%)
Jun 29, 2023	2.390	2.390	2.310	2.340	62,255	-0.02(-0.85%)
Jun 28, 2023	2.310	2.420	2.257	2.360	157,995	+0.05(+2.16%)
Jun 27, 2023	2.210	2.310	2.151	2.310	56,049	+0.10(+4.52%)
Jun 26, 2023	2.130	2.230	2.110	2.210	51,134	+0.02(+0.91%)
Jun 23, 2023	2.150	2.220	2.140	2.190	77,681	+0.01(+0.46%)
Jun 22, 2023	2.200	2.250	2.160	2.180	61,500	-0.04(-1.80%)
Jun 21, 2023	2.230	2.250	2.160	2.220	86,091	+0.06(+2.78%)
Jun 20, 2023	2.070	2.190	2.070	2.160	59,021	+0.04(+1.89%)
Jun 16, 2023	2.220	2.280	2.120	2.120	175,993	-0.09(-4.07%)

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.