NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.780	1.820	1.730	1.800	41,044	+0.02(+1.12%)
Oct 30, 2023	1.730	1.800	1.730	1.780	19,710	+0.02(+1.14%)
Oct 27, 2023	1.700	1.760	1.700	1.760	21,583	+0.05(+2.92%)
Oct 26, 2023	1.730	1.770	1.710	1.710	44,090	-0.04(-2.29%)
Oct 25, 2023	1.750	1.780	1.720	1.750	37,203	+0.02(+1.16%)
Oct 24, 2023	1.790	1.790	1.700	1.730	48,730	-0.02(-1.14%)
Oct 23, 2023	1.711	1.795	1.700	1.750	44,921	-0.02(-1.13%)
Oct 20, 2023	1.720	1.770	1.710	1.770	20,787	+0.02(+1.14%)
Oct 19, 2023	1.720	1.830	1.710	1.750	60,553	+0.05(+2.94%)
Oct 18, 2023	1.800	1.800	1.700	1.700	41,030	-0.08(-4.49%)
Oct 17, 2023	1.820	1.885	1.710	1.780	40,700	+0.00(+0.00%)
Oct 16, 2023	1.740	1.820	1.760	1.780	34,776	+0.03(+1.71%)
Oct 13, 2023	1.790	1.819	1.650	1.750	30,348	+0.00(+0.00%)
Oct 12, 2023	1.790	1.790	1.640	1.750	37,342	-0.01(-0.57%)
Oct 11, 2023	1.780	1.830	1.720	1.760	37,328	+0.00(+0.00%)
Oct 10, 2023	1.730	1.810	1.690	1.760	24,721	+0.09(+5.39%)
Oct 09, 2023	1.650	1.740	1.625	1.670	16,089	+0.00(+0.00%)
Oct 06, 2023	1.640	1.710	1.640	1.670	10,032	+0.02(+1.21%)
Oct 05, 2023	1.680	1.840	1.640	1.650	50,394	-0.03(-1.79%)
Oct 04, 2023	1.710	1.820	1.680	1.680	30,520	+0.00(+0.00%)
Oct 03, 2023	1.770	1.770	1.680	1.680	73,374	-0.13(-7.18%)
Oct 02, 2023	1.820	1.850	1.700	1.810	124,731	-0.05(-2.69%)
Sep 29, 2023	1.950	1.950	1.820	1.860	16,998	-0.03(-1.59%)
Sep 28, 2023	1.910	1.980	1.840	1.890	30,399	+0.00(+0.00%)
Sep 27, 2023	1.910	1.950	1.820	1.890	73,182	+0.00(+0.00%)
Sep 26, 2023	1.880	1.950	1.860	1.890	45,298	+0.00(+0.00%)
Sep 25, 2023	1.870	1.950	1.890	1.890	30,722	-0.02(-1.05%)
Sep 22, 2023	1.987	1.987	1.885	1.910	54,258	-0.06(-3.05%)
Sep 21, 2023	2.000	2.050	1.820	1.970	81,580	-0.04(-1.99%)
Sep 20, 2023	2.030	2.070	2.010	2.010	24,672	-0.02(-0.99%)
Sep 19, 2023	2.040	2.090	2.010	2.030	841,441	-0.04(-1.69%)
Sep 18, 2023	2.000	2.160	2.000	2.065	61,904	+0.06(+2.74%)
Sep 15, 2023	1.990	2.085	1.990	2.010	82,776	-0.01(-0.50%)
Sep 14, 2023	1.980	2.080	1.980	2.020	25,141	+0.04(+2.02%)
Sep 13, 2023	2.000	2.070	1.950	1.980	94,376	-0.01(-0.50%)
Sep 12, 2023	2.020	2.097	1.990	1.990	48,796	-0.07(-3.63%)
Sep 11, 2023	2.000	2.090	1.990	2.065	95,221	+0.07(+3.77%)
Sep 08, 2023	1.940	2.010	1.890	1.990	69,261	+0.08(+4.19%)
Sep 07, 2023	2.010	2.130	1.880	1.910	68,774	-0.09(-4.50%)
Sep 06, 2023	2.000	2.060	1.980	2.000	93,729	+0.00(+0.00%)
Sep 05, 2023	2.000	2.080	2.000	2.000	58,735	-0.04(-1.96%)
Sep 01, 2023	2.160	2.170	2.040	2.040	57,129	-0.08(-3.77%)
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%)
Jun 15, 2023	2.090	2.290	2.075	2.210	346,542	+1.22(+122.92%)
May 08, 2023	1.010	1.020	0.9725	0.9914	203,283	-0.03(-2.80%)
May 05, 2023	1.050	1.068	0.9800	1.020	452,906	-0.06(-5.56%)
May 04, 2023	1.090	1.100	1.075	1.080	170,307	+0.04(+3.85%)
May 03, 2023	1.040	1.090	1.040	1.040	17,935	-0.02(-1.89%)
May 02, 2023	1.070	1.075	1.000	1.060	255,705	+0.01(+0.95%)
May 01, 2023	1.070	1.110	1.030	1.050	165,798	-0.03(-2.78%)
Apr 28, 2023	1.040	1.100	1.030	1.080	96,984	+0.06(+5.88%)
Apr 27, 2023	1.020	1.070	1.000	1.020	457,119	+0.00(+0.00%)
Apr 26, 2023	1.080	1.100	1.020	1.020	311,867	-0.06(-5.56%)
Apr 25, 2023	1.140	1.150	1.070	1.080	339,463	-0.07(-6.09%)
Apr 24, 2023	1.090	1.170	1.055	1.150	273,782	+0.06(+5.50%)
Apr 21, 2023	1.070	1.090	1.050	1.090	173,287	+0.01(+0.46%)
Apr 20, 2023	1.120	1.130	1.080	1.085	102,568	-0.01(-0.46%)
Apr 19, 2023	1.090	1.160	1.090	1.090	85,269	-0.02(-1.80%)
Apr 18, 2023	1.140	1.161	1.070	1.110	289,346	-0.04(-3.48%)
Apr 17, 2023	1.060	1.165	1.060	1.150	204,233	+0.11(+10.58%)
Apr 14, 2023	1.080	1.089	1.040	1.040	517,064	-0.02(-1.89%)
Apr 13, 2023	1.090	1.090	1.060	1.060	340,536	+0.01(+0.95%)
Apr 12, 2023	1.070	1.110	1.040	1.050	384,907	-0.02(-1.87%)
Apr 11, 2023	1.080	1.100	1.060	1.070	292,390	+0.00(+0.00%)
Apr 10, 2023	1.100	1.120	1.050	1.070	310,595	-0.02(-1.83%)
Apr 06, 2023	1.080	1.130	1.070	1.090	159,012	+0.00(+0.00%)
Apr 05, 2023	1.070	1.090	1.030	1.090	634,864	+0.06(+5.83%)
Apr 04, 2023	1.060	1.088	1.010	1.030	220,584	-0.01(-0.96%)
Apr 03, 2023	1.070	1.070	1.000	1.040	578,342	-0.03(-2.80%)
Mar 31, 2023	1.000	1.070	0.9900	1.070	689,091	+0.09(+9.18%)
Mar 30, 2023	1.010	1.010	0.9700	0.9800	419,853	-0.02(-2.00%)
Mar 29, 2023	1.000	1.030	0.9670	1.000	450,362	+0.00(+0.00%)
Mar 28, 2023	1.010	1.080	0.9820	1.000	247,729	-0.01(-0.99%)
Mar 27, 2023	1.080	1.120	1.000	1.010	130,288	-0.06(-5.61%)
Mar 24, 2023	1.060	1.098	1.010	1.070	202,771	-0.02(-1.83%)
Mar 23, 2023	1.110	1.210	1.060	1.090	176,222	-0.03(-2.68%)
Mar 22, 2023	1.220	1.282	1.100	1.120	252,282	-0.09(-7.44%)
Mar 21, 2023	1.280	1.320	1.210	1.210	146,942	-0.05(-3.97%)
Mar 20, 2023	1.220	1.363	1.200	1.260	99,284	+0.07(+5.88%)
Mar 17, 2023	1.250	1.280	1.150	1.190	397,876	-0.06(-4.80%)
Mar 16, 2023	1.260	1.330	1.210	1.250	120,679	-0.02(-1.57%)
Mar 15, 2023	1.410	1.450	1.250	1.270	69,731	-0.15(-10.56%)
Mar 14, 2023	1.410	1.570	1.410	1.420	105,655	+0.06(+4.41%)
Mar 13, 2023	1.370	1.440	1.350	1.360	108,398	-0.05(-3.55%)
Mar 10, 2023	1.550	1.590	1.360	1.410	485,632	-0.20(-12.42%)
Mar 09, 2023	1.870	1.909	1.540	1.610	428,803	-0.24(-12.97%)
Mar 08, 2023	1.940	1.960	1.825	1.850	186,834	-0.11(-5.61%)
Mar 07, 2023	1.990	2.010	1.900	1.960	168,175	+0.01(+0.51%)
Mar 06, 2023	1.860	2.030	1.860	1.950	382,183	+0.10(+5.41%)
Mar 03, 2023	1.860	1.930	1.840	1.850	180,863	-0.02(-1.07%)
Mar 02, 2023	1.780	1.870	1.780	1.870	31,571	+0.06(+3.31%)
Mar 01, 2023	1.840	1.885	1.790	1.810	88,069	-0.03(-1.63%)
Feb 28, 2023	1.920	1.980	1.840	1.840	50,170	-0.08(-4.17%)
Feb 27, 2023	1.920	1.970	1.910	1.920	49,981	-0.01(-0.26%)
Feb 24, 2023	1.920	1.950	1.880	1.925	38,064	+0.01(+0.26%)
Feb 23, 2023	1.960	2.050	1.900	1.920	32,820	-0.05(-2.54%)
Feb 22, 2023	2.000	2.045	1.970	1.970	37,989	-0.06(-2.96%)
Feb 21, 2023	2.190	2.190	2.030	2.030	47,830	-0.16(-7.31%)
Feb 17, 2023	2.200	2.215	2.160	2.190	15,246	-0.04(-1.79%)
Feb 16, 2023	2.180	2.250	2.180	2.230	46,187	+0.03(+1.36%)
Feb 15, 2023	2.160	2.240	2.160	2.200	69,347	+0.01(+0.46%)
Feb 14, 2023	2.170	2.210	2.150	2.190	64,632	+0.01(+0.46%)
Feb 13, 2023	2.080	2.210	2.070	2.180	106,714	+0.05(+2.35%)
Feb 10, 2023	2.190	2.210	2.130	2.130	23,393	-0.04(-1.84%)
Feb 09, 2023	2.210	2.210	2.130	2.170	139,434	-0.03(-1.36%)
Feb 08, 2023	2.170	2.250	2.139	2.200	45,260	+0.00(+0.00%)
Feb 07, 2023	2.250	2.300	2.140	2.200	132,820	-0.09(-3.93%)
Feb 06, 2023	2.380	2.394	2.225	2.290	137,673	-0.07(-2.97%)
Feb 03, 2023	2.290	2.480	2.250	2.360	236,050	+0.06(+2.61%)
Feb 02, 2023	2.250	2.350	2.210	2.300	327,165	+0.05(+2.22%)
Feb 01, 2023	2.080	2.340	2.070	2.250	396,765	+0.19(+9.22%)
Jan 31, 2023	2.120	2.180	2.040	2.060	192,996	-0.06(-2.60%)
Jan 30, 2023	2.130	2.190	2.030	2.115	271,842	-0.00(-0.24%)
Jan 27, 2023	2.180	2.180	2.089	2.120	73,039	-0.08(-3.64%)
Jan 26, 2023	2.110	2.220	2.080	2.200	122,837	+0.08(+3.77%)
Jan 25, 2023	2.080	2.150	1.970	2.120	92,530	+0.05(+2.42%)
Jan 24, 2023	2.060	2.100	2.030	2.070	94,773	+0.00(+0.00%)
Jan 23, 2023	1.980	2.080	1.950	2.070	71,482	+0.12(+6.15%)
Jan 20, 2023	1.870	1.970	1.870	1.950	68,139	+0.07(+3.72%)
Jan 19, 2023	1.910	1.940	1.800	1.880	81,853	-0.09(-4.57%)
Jan 18, 2023	1.970	2.050	1.920	1.970	221,654	+0.01(+0.51%)
Jan 17, 2023	2.060	2.090	1.950	1.960	76,351	-0.09(-4.39%)
Jan 13, 2023	1.880	2.080	1.843	2.050	330,631	+0.17(+9.04%)
Jan 12, 2023	1.780	1.880	1.780	1.880	112,725	+0.10(+5.62%)
Jan 11, 2023	1.800	1.800	1.700	1.780	96,791	+0.01(+0.56%)
Jan 10, 2023	1.700	1.800	1.700	1.770	152,712	+0.07(+4.12%)
Jan 09, 2023	1.650	1.750	1.610	1.700	149,881	+0.05(+3.03%)
Jan 06, 2023	1.520	1.670	1.490	1.650	183,293	+0.15(+10.00%)
Jan 05, 2023	1.550	1.550	1.490	1.500	17,983	-0.04(-2.60%)
Jan 04, 2023	1.530	1.540	1.460	1.540	112,370	+0.00(+0.00%)
Jan 03, 2023	1.500	1.590	1.450	1.540	168,308	+0.04(+2.67%)
Dec 30, 2022	1.370	1.510	1.370	1.500	249,470	+0.10(+7.14%)
Dec 29, 2022	1.290	1.410	1.280	1.400	280,633	+0.11(+8.53%)
Dec 28, 2022	1.400	1.400	1.250	1.290	396,558	-0.10(-7.19%)
Dec 27, 2022	1.440	1.450	1.380	1.390	363,291	-0.06(-4.14%)
Dec 23, 2022	1.400	1.500	1.400	1.450	358,701	+0.02(+1.40%)
Dec 22, 2022	1.580	1.620	1.380	1.430	470,044	-0.14(-8.92%)
Dec 21, 2022	1.610	1.640	1.550	1.570	185,126	-0.04(-2.48%)
Dec 20, 2022	1.610	1.650	1.600	1.610	96,552	-0.01(-0.62%)
Dec 19, 2022	1.650	1.700	1.570	1.620	130,686	-0.03(-1.82%)
Dec 16, 2022	1.670	1.700	1.579	1.650	245,179	-0.04(-2.37%)
Dec 15, 2022	1.700	1.760	1.670	1.690	78,934	-0.05(-2.87%)
Dec 14, 2022	1.770	1.790	1.714	1.740	72,748	-0.03(-1.69%)
Dec 13, 2022	1.820	1.860	1.770	1.770	124,212	-0.03(-1.67%)
Dec 12, 2022	1.670	1.830	1.670	1.800	154,589	+0.12(+7.14%)
Dec 09, 2022	1.700	1.700	1.600	1.680	355,215	+0.01(+0.60%)
Dec 08, 2022	1.730	1.750	1.640	1.670	175,615	-0.06(-3.47%)
Dec 07, 2022	1.780	1.790	1.710	1.730	114,399	-0.05(-2.81%)
Dec 06, 2022	1.800	1.830	1.770	1.780	64,103	-0.04(-2.47%)
Dec 05, 2022	1.790	1.870	1.770	1.825	216,289	+0.04(+2.53%)
Dec 02, 2022	1.850	1.890	1.720	1.780	211,770	-0.09(-4.81%)
Dec 01, 2022	1.900	1.910	1.860	1.870	31,374	-0.04(-2.09%)
Nov 30, 2022	1.950	1.970	1.850	1.910	161,293	-0.02(-1.04%)
Nov 29, 2022	1.950	2.010	1.900	1.930	489,178	+0.05(+2.66%)
Nov 28, 2022	1.950	2.010	1.860	1.880	213,506	-0.09(-4.33%)
Nov 25, 2022	1.990	2.000	1.930	1.965	227,103	+0.02(+0.77%)
Nov 23, 2022	1.930	1.980	1.920	1.950	197,437	+0.00(+0.00%)
Nov 22, 2022	1.970	2.010	1.910	1.950	181,509	+0.00(+0.00%)
Nov 21, 2022	1.920	2.130	1.870	1.950	679,608	+0.00(+0.00%)
Nov 18, 2022	1.980	2.000	1.860	1.950	232,823	+0.05(+2.63%)
Nov 17, 2022	1.930	1.980	1.830	1.900	153,489	-0.05(-2.56%)
Nov 16, 2022	1.960	1.970	1.860	1.950	144,656	-0.01(-0.51%)
Nov 15, 2022	2.020	2.020	1.910	1.960	175,919	+0.01(+0.51%)
Nov 14, 2022	1.950	1.990	1.910	1.950	200,782	+0.01(+0.52%)
Nov 11, 2022	1.940	2.100	1.920	1.940	297,287	+0.00(+0.00%)
Nov 10, 2022	1.950	2.040	1.900	1.940	214,432	+0.02(+1.04%)
Nov 09, 2022	1.970	1.970	1.820	1.920	58,370	-0.08(-4.00%)
Nov 08, 2022	2.060	2.070	1.980	2.000	20,544	-0.07(-3.38%)
Nov 07, 2022	2.040	2.090	1.955	2.070	54,295	+0.06(+2.99%)
Nov 04, 2022	2.040	2.070	1.950	2.010	137,870	-0.03(-1.47%)
Nov 03, 2022	2.110	2.110	1.990	2.040	155,438	-0.05(-2.39%)
Nov 02, 2022	2.550	2.570	2.030	2.090	172,111	-0.46(-17.88%)

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.