NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.14	16.33	15.93	16.03	198,235	-0.45(-2.75%)
Jan 30, 2014	16.71	16.93	16.36	16.48	83,643	-0.01(-0.05%)
Jan 29, 2014	15.87	16.59	15.87	16.49	151,159	+0.41(+2.53%)
Jan 28, 2014	15.56	16.17	15.56	16.08	123,256	+0.53(+3.44%)
Jan 27, 2014	15.74	15.85	15.06	15.55	113,862	-0.31(-1.94%)
Jan 24, 2014	16.12	16.21	15.61	15.85	152,091	-0.40(-2.45%)
Jan 23, 2014	16.71	16.76	16.09	16.25	111,056	-0.60(-3.55%)
Jan 22, 2014	17.26	17.36	16.82	16.85	64,901	-0.45(-2.62%)
Jan 21, 2014	17.41	17.75	17.09	17.30	78,769	-0.11(-0.62%)
Jan 17, 2014	17.80	17.41	17.41	17.41	80,135	-0.39(-2.19%)
Jan 16, 2014	17.58	17.89	17.38	17.80	72,844	+0.17(+0.98%)
Jan 15, 2014	17.54	17.88	17.55	17.63	87,772	+0.09(+0.52%)
Jan 14, 2014	17.08	17.62	17.08	17.54	92,572	+0.60(+3.53%)
Jan 13, 2014	17.68	17.68	16.77	16.94	177,854	-0.95(-5.32%)
Jan 10, 2014	18.31	18.31	17.85	17.89	103,393	-0.44(-2.42%)
Jan 09, 2014	18.66	18.66	17.89	18.34	105,372	-0.21(-1.12%)
Jan 08, 2014	19.04	19.07	18.40	18.55	182,222	-0.46(-2.43%)
Jan 07, 2014	18.51	19.03	18.51	19.01	130,251	+0.62(+3.35%)
Jan 06, 2014	18.06	18.64	18.06	18.39	213,955	+0.60(+3.36%)
Jan 03, 2014	17.70	17.95	17.60	17.79	175,419	+0.08(+0.46%)
Jan 02, 2014	18.26	18.28	17.04	17.71	245,357	-0.58(-3.17%)
Dec 31, 2013	18.39	18.29	18.29	18.29	95,147	-0.12(-0.64%)
Dec 30, 2013	18.66	18.75	18.26	18.41	96,923	-0.36(-1.93%)
Dec 27, 2013	18.93	19.40	18.58	18.77	44,358	-0.07(-0.38%)
Dec 26, 2013	18.96	19.41	18.82	18.84	73,814	-0.01(-0.05%)
Dec 24, 2013	18.87	19.05	18.81	18.85	60,147	-0.13(-0.67%)
Dec 23, 2013	18.39	19.03	18.30	18.98	134,295	+0.67(+3.66%)
Dec 20, 2013	18.36	18.59	18.21	18.31	218,922	+0.04(+0.20%)
Dec 19, 2013	18.25	18.53	18.11	18.27	80,666	+0.04(+0.20%)
Dec 18, 2013	17.85	18.31	17.78	18.24	78,252	+0.39(+2.18%)
Dec 17, 2013	17.89	17.94	17.47	17.85	141,823	-0.02(-0.10%)
Dec 16, 2013	17.62	18.05	17.50	17.87	309,633	+0.47(+2.71%)
Dec 13, 2013	17.68	17.79	17.23	17.39	59,259	-0.20(-1.13%)
Dec 12, 2013	17.53	18.01	17.50	17.59	88,937	+0.06(+0.36%)
Dec 11, 2013	18.33	18.52	17.39	17.53	235,687	-0.82(-4.49%)
Dec 10, 2013	18.23	18.58	18.23	18.35	185,301	+0.13(+0.70%)
Dec 09, 2013	17.86	18.26	17.86	18.23	184,310	+0.40(+2.24%)
Dec 06, 2013	17.69	18.01	17.67	17.83	0	+0.23(+1.29%)
Dec 05, 2013	17.49	17.69	17.49	17.60	0	+0.06(+0.36%)
Dec 04, 2013	17.49	17.89	17.39	17.54	0	-0.04(-0.21%)
Dec 03, 2013	17.77	17.95	17.37	17.58	0	-0.17(-0.97%)
Dec 02, 2013	18.23	18.55	17.73	17.75	222,390	-0.33(-1.80%)
Nov 29, 2013	17.69	18.20	17.66	18.07	0	+0.34(+1.94%)
Nov 27, 2013	17.68	17.84	17.63	17.73	0	+0.06(+0.36%)
Nov 26, 2013	16.99	17.76	16.99	17.67	0	+0.80(+4.73%)
Nov 25, 2013	17.26	17.33	16.76	16.87	249,863	-0.33(-1.94%)
Nov 22, 2013	16.54	17.45	16.53	17.20	0	+0.74(+4.50%)
Nov 21, 2013	16.25	16.48	16.17	16.46	208,073	+0.28(+1.73%)
Nov 20, 2013	16.17	16.30	16.03	16.18	0	+0.09(+0.56%)
Nov 19, 2013	15.98	16.42	15.83	16.09	184,153	+0.05(+0.28%)
Nov 18, 2013	15.98	16.07	15.84	16.05	0	+0.09(+0.57%)
Nov 15, 2013	15.88	15.98	15.71	15.96	0	+0.06(+0.40%)
Nov 14, 2013	15.88	15.99	15.73	15.89	0	+0.01(+0.06%)
Nov 13, 2013	15.75	15.94	15.45	15.88	0	+0.09(+0.57%)
Nov 12, 2013	16.07	16.07	15.60	15.79	0	-0.30(-1.85%)
Nov 11, 2013	15.88	16.21	15.80	16.09	0	+0.23(+1.48%)
Nov 08, 2013	15.39	15.93	15.39	15.86	0	+0.50(+3.23%)
Nov 07, 2013	15.61	16.00	15.14	15.36	174,290	-0.20(-1.28%)
Nov 06, 2013	14.74	15.69	14.35	15.56	190,756	+0.86(+5.84%)
Nov 05, 2013	14.87	14.94	14.67	14.70	0	-0.22(-1.45%)
Nov 04, 2013	14.65	15.03	14.64	14.92	158,811	+0.27(+1.85%)

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.