NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.780	1.856	1.680	1.710	161,332	-0.09(-5.00%)
Sep 29, 2022	1.950	1.960	1.760	1.800	93,517	-0.16(-8.16%)
Sep 28, 2022	1.990	2.039	1.950	1.960	67,799	-0.03(-1.51%)
Sep 27, 2022	2.100	2.151	1.970	1.990	77,600	-0.10(-4.78%)
Sep 26, 2022	2.120	2.150	2.080	2.090	37,108	-0.08(-3.69%)
Sep 23, 2022	2.160	2.180	2.060	2.170	44,190	-0.04(-1.81%)
Sep 22, 2022	2.270	2.330	2.180	2.210	43,308	-0.08(-3.49%)
Sep 21, 2022	2.390	2.390	2.250	2.290	72,525	-0.12(-4.98%)
Sep 20, 2022	2.390	2.530	2.280	2.410	88,216	+0.05(+2.12%)
Sep 19, 2022	2.360	2.450	2.310	2.360	34,457	-0.01(-0.42%)
Sep 16, 2022	2.440	2.450	2.330	2.370	57,589	-0.16(-6.32%)
Sep 15, 2022	2.400	2.550	2.350	2.530	190,239	+0.14(+5.86%)
Sep 14, 2022	2.350	2.440	2.310	2.390	80,452	+0.03(+1.27%)
Sep 13, 2022	2.300	2.400	2.250	2.360	135,064	-0.03(-1.26%)
Sep 12, 2022	2.240	2.420	2.240	2.390	94,703	+0.15(+6.70%)
Sep 09, 2022	2.240	2.270	2.190	2.240	77,739	-0.01(-0.44%)
Sep 08, 2022	2.300	2.300	2.200	2.250	42,159	+0.01(+0.45%)
Sep 07, 2022	2.240	2.270	2.080	2.240	161,729	+0.03(+1.36%)
Sep 06, 2022	2.220	2.240	2.170	2.210	67,178	-0.03(-1.34%)
Sep 02, 2022	2.280	2.300	2.155	2.240	165,057	+0.11(+5.16%)
Sep 01, 2022	2.200	2.210	2.020	2.130	188,193	-0.01(-0.47%)
Aug 31, 2022	2.210	2.210	2.120	2.140	66,005	-0.04(-1.83%)
Aug 30, 2022	2.220	2.270	2.150	2.180	112,121	-0.06(-2.68%)
Aug 29, 2022	2.250	2.310	2.230	2.240	106,258	-0.04(-1.75%)
Aug 26, 2022	2.340	2.390	2.260	2.280	99,334	-0.06(-2.56%)
Aug 25, 2022	2.330	2.440	2.320	2.340	127,035	+0.01(+0.43%)
Aug 24, 2022	2.330	2.390	2.300	2.330	80,012	+0.01(+0.43%)
Aug 23, 2022	2.350	2.400	2.290	2.320	89,144	-0.01(-0.43%)
Aug 22, 2022	2.460	2.520	2.280	2.330	154,570	-0.21(-8.27%)
Aug 19, 2022	2.540	2.634	2.510	2.540	133,475	-0.02(-0.78%)
Aug 18, 2022	2.580	2.770	2.540	2.560	291,996	+0.02(+0.79%)
Aug 17, 2022	2.360	2.650	2.285	2.540	570,896	+0.19(+8.09%)
Aug 16, 2022	2.360	2.390	2.320	2.350	88,803	+0.00(+0.00%)
Aug 15, 2022	2.300	2.380	2.250	2.350	85,175	+0.07(+3.07%)
Aug 12, 2022	2.360	2.400	2.230	2.280	288,341	-0.08(-3.39%)
Aug 11, 2022	2.340	2.400	2.320	2.360	146,690	+0.00(+0.00%)
Aug 10, 2022	2.330	2.450	2.300	2.360	124,791	+0.11(+4.89%)
Aug 09, 2022	2.310	2.310	2.110	2.250	309,445	-0.05(-2.17%)
Aug 08, 2022	2.450	2.474	2.290	2.300	156,769	-0.16(-6.50%)
Aug 05, 2022	2.410	2.670	2.410	2.460	182,637	-0.34(-12.14%)
Aug 04, 2022	2.890	2.900	2.760	2.800	98,351	-0.09(-3.11%)
Aug 03, 2022	2.880	2.930	2.850	2.890	119,328	+0.04(+1.40%)
Aug 02, 2022	2.860	2.920	2.840	2.850	108,677	-0.03(-1.04%)
Aug 01, 2022	2.870	2.970	2.820	2.880	95,796	-0.02(-0.69%)
Jul 29, 2022	2.830	2.950	2.830	2.900	117,089	+0.06(+2.11%)
Jul 28, 2022	2.840	2.870	2.750	2.840	66,991	-0.01(-0.35%)
Jul 27, 2022	2.790	2.890	2.770	2.850	108,922	+0.11(+4.01%)
Jul 26, 2022	2.790	2.790	2.660	2.740	92,593	-0.07(-2.49%)
Jul 25, 2022	2.820	2.870	2.778	2.810	109,877	+0.04(+1.44%)
Jul 22, 2022	2.830	2.840	2.740	2.770	62,456	-0.05(-1.77%)
Jul 21, 2022	2.790	2.830	2.710	2.820	136,964	+0.04(+1.44%)
Jul 20, 2022	2.800	2.860	2.760	2.780	83,973	+0.00(+0.00%)
Jul 19, 2022	2.670	2.830	2.670	2.780	75,662	+0.13(+4.91%)
Jul 18, 2022	2.660	2.790	2.617	2.650	139,188	+0.05(+1.92%)
Jul 15, 2022	2.520	2.660	2.460	2.600	94,279	+0.08(+3.17%)
Jul 14, 2022	2.460	2.560	2.450	2.520	50,765	-0.02(-0.79%)
Jul 13, 2022	2.490	2.540	2.450	2.540	57,062	+0.00(+0.00%)
Jul 12, 2022	2.460	2.625	2.460	2.540	98,096	+0.03(+1.20%)
Jul 11, 2022	2.550	2.584	2.450	2.510	99,533	-0.05(-1.95%)
Jul 08, 2022	2.500	2.600	2.470	2.560	137,223	+0.03(+1.19%)
Jul 07, 2022	2.430	2.560	2.390	2.530	210,036	+0.16(+6.75%)
Jul 06, 2022	2.350	2.420	2.280	2.370	123,913	+0.00(+0.00%)
Jul 05, 2022	2.400	2.400	2.230	2.370	286,863	-0.05(-2.07%)

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.