NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	6.870	7.360	6.850	7.070	311,266	+0.24(+3.51%)
Mar 30, 2021	6.570	6.840	6.570	6.830	199,646	+0.21(+3.17%)
Mar 29, 2021	7.050	7.115	6.350	6.620	390,336	-0.43(-6.10%)
Mar 26, 2021	7.480	7.590	6.850	7.050	221,700	-0.29(-3.95%)
Mar 25, 2021	7.220	7.440	6.857	7.340	203,186	+0.07(+0.96%)
Mar 24, 2021	7.300	7.800	7.230	7.270	305,996	+0.07(+0.97%)
Mar 23, 2021	7.730	7.800	6.960	7.200	298,227	-0.62(-7.93%)
Mar 22, 2021	7.890	7.920	7.490	7.820	272,523	-0.11(-1.39%)
Mar 19, 2021	8.000	8.150	7.760	7.930	527,700	-0.14(-1.73%)
Mar 18, 2021	8.230	8.320	7.880	8.070	421,608	+0.00(+0.00%)
Mar 17, 2021	7.880	8.250	7.880	8.070	318,038	+0.19(+2.41%)
Mar 16, 2021	8.170	8.580	7.810	7.880	596,584	-0.36(-4.37%)
Mar 15, 2021	7.850	8.510	7.720	8.240	932,381	+0.42(+5.37%)
Mar 12, 2021	7.430	8.200	7.200	7.820	1,111,600	+0.72(+10.14%)
Mar 11, 2021	7.150	7.150	6.890	7.100	206,524	+0.01(+0.14%)
Mar 10, 2021	6.960	7.150	6.920	7.090	106,888	+0.24(+3.50%)
Mar 09, 2021	6.870	7.050	6.720	6.850	162,659	+0.11(+1.63%)
Mar 08, 2021	6.780	6.970	6.700	6.740	166,887	+0.01(+0.15%)
Mar 05, 2021	6.770	6.780	6.340	6.730	114,900	+0.14(+2.12%)
Mar 04, 2021	6.870	7.030	6.340	6.590	115,677	-0.26(-3.80%)
Mar 03, 2021	6.930	7.150	6.790	6.850	169,787	-0.09(-1.30%)
Mar 02, 2021	6.590	7.000	6.590	6.940	268,283	+0.30(+4.52%)
Mar 01, 2021	6.330	6.670	6.325	6.640	199,147	+0.53(+8.67%)
Feb 26, 2021	6.710	6.790	6.100	6.110	197,600	-0.51(-7.70%)
Feb 25, 2021	7.040	7.120	6.580	6.620	151,299	-0.44(-6.23%)
Feb 24, 2021	7.050	7.206	6.810	7.060	412,158	+0.03(+0.43%)
Feb 23, 2021	6.950	7.270	6.620	7.030	183,466	+0.04(+0.57%)
Feb 22, 2021	6.980	7.120	6.860	6.990	85,432	+0.00(+0.00%)
Feb 19, 2021	6.840	7.120	6.840	6.990	105,000	+0.18(+2.64%)
Feb 18, 2021	7.000	7.045	6.540	6.810	115,009	-0.21(-2.99%)
Feb 17, 2021	7.240	7.240	6.793	7.020	114,468	-0.18(-2.50%)
Feb 16, 2021	7.050	7.350	6.975	7.200	172,328	+0.17(+2.42%)
Feb 12, 2021	6.860	7.100	6.850	7.030	55,600	+0.11(+1.59%)
Feb 11, 2021	6.990	7.050	6.710	6.920	98,031	-0.05(-0.72%)
Feb 10, 2021	7.140	7.220	6.910	6.970	97,051	-0.18(-2.52%)
Feb 09, 2021	7.190	7.270	6.980	7.150	120,732	-0.07(-0.97%)
Feb 08, 2021	7.090	7.250	6.950	7.220	154,913	+0.22(+3.14%)
Feb 05, 2021	7.030	7.240	6.630	7.000	172,700	-0.09(-1.27%)
Feb 04, 2021	6.500	7.120	6.390	7.090	196,160	+0.68(+10.61%)
Feb 03, 2021	6.370	6.450	6.220	6.410	111,425	+0.14(+2.23%)
Feb 02, 2021	6.390	6.520	6.230	6.270	126,965	+0.04(+0.64%)
Feb 01, 2021	6.060	6.320	6.020	6.230	98,931	+0.20(+3.32%)
Jan 29, 2021	6.180	6.220	5.960	6.030	134,600	-0.19(-3.05%)
Jan 28, 2021	6.130	6.370	5.960	6.220	131,685	+0.16(+2.64%)
Jan 27, 2021	6.290	6.290	6.000	6.060	165,318	-0.29(-4.57%)
Jan 26, 2021	6.160	6.480	5.930	6.350	220,471	+0.29(+4.79%)
Jan 25, 2021	6.160	6.340	5.960	6.060	129,818	-0.16(-2.57%)
Jan 22, 2021	6.120	6.230	5.900	6.220	120,600	+0.02(+0.32%)
Jan 21, 2021	6.200	6.250	6.150	6.200	123,639	+0.03(+0.49%)
Jan 20, 2021	6.130	6.230	6.030	6.170	87,597	+0.04(+0.65%)
Jan 19, 2021	6.170	6.280	6.020	6.130	102,234	+0.04(+0.66%)
Jan 15, 2021	6.310	6.310	5.840	6.090	148,400	-0.31(-4.84%)
Jan 14, 2021	6.430	6.760	6.350	6.400	236,488	-0.01(-0.16%)
Jan 13, 2021	6.490	6.610	6.335	6.410	91,027	-0.21(-3.17%)
Jan 12, 2021	6.440	6.790	6.350	6.620	124,959	+0.25(+3.92%)
Jan 11, 2021	6.210	6.630	6.210	6.370	108,965	-0.02(-0.31%)
Jan 08, 2021	6.410	6.490	6.180	6.390	132,200	-0.00(-0.08%)
Jan 07, 2021	6.300	6.620	6.200	6.395	186,401	+0.14(+2.32%)
Jan 06, 2021	6.100	6.570	6.090	6.250	255,480	+0.37(+6.29%)
Jan 05, 2021	6.060	6.270	5.840	5.880	191,602	-0.16(-2.65%)

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.