NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.050	3.150	2.980	3.030	313,935	-0.02(-0.66%)
Apr 28, 2022	2.930	3.100	2.880	3.050	259,028	+0.15(+5.17%)
Apr 27, 2022	2.750	2.945	2.750	2.900	221,435	+0.11(+3.94%)
Apr 26, 2022	2.820	2.880	2.760	2.790	320,244	-0.07(-2.45%)
Apr 25, 2022	2.730	2.900	2.580	2.860	448,142	+0.12(+4.38%)
Apr 22, 2022	2.910	3.060	2.660	2.740	564,708	+0.00(+0.00%)
Apr 21, 2022	2.770	2.930	2.675	2.740	579,827	+0.00(+0.00%)
Apr 20, 2022	2.630	2.880	2.590	2.740	436,466	+0.14(+5.38%)
Apr 19, 2022	2.400	2.620	2.400	2.600	577,473	+0.21(+8.79%)
Apr 18, 2022	2.450	2.450	2.280	2.390	391,585	-0.08(-3.24%)
Apr 14, 2022	2.560	2.600	2.450	2.470	246,196	-0.07(-2.76%)
Apr 13, 2022	2.530	2.570	2.470	2.540	119,732	+0.02(+0.79%)
Apr 12, 2022	2.600	2.650	2.510	2.520	196,479	-0.08(-3.08%)
Apr 11, 2022	2.560	2.620	2.550	2.600	194,360	+0.04(+1.56%)
Apr 08, 2022	2.730	2.745	2.555	2.560	175,997	-0.17(-6.23%)
Apr 07, 2022	2.840	2.869	2.720	2.730	178,750	-0.11(-3.87%)
Apr 06, 2022	2.880	3.020	2.735	2.840	599,121	-0.05(-1.73%)
Apr 05, 2022	2.990	3.000	2.880	2.890	182,524	-0.10(-3.34%)
Apr 04, 2022	2.830	3.240	2.797	2.990	853,393	+0.15(+5.28%)
Apr 01, 2022	2.880	2.915	2.820	2.840	283,196	-0.04(-1.39%)
Mar 31, 2022	2.860	2.920	2.815	2.880	161,379	+0.02(+0.70%)
Mar 30, 2022	2.900	2.960	2.840	2.860	171,089	-0.07(-2.39%)
Mar 29, 2022	2.890	2.980	2.880	2.930	301,073	+0.06(+2.09%)
Mar 28, 2022	2.920	2.940	2.780	2.870	171,031	-0.05(-1.71%)
Mar 25, 2022	2.980	3.020	2.870	2.920	368,937	+0.09(+3.18%)
Mar 24, 2022	2.910	2.910	2.790	2.830	136,465	-0.08(-2.75%)
Mar 23, 2022	2.830	2.920	2.700	2.910	319,682	+0.04(+1.39%)
Mar 22, 2022	2.880	2.980	2.850	2.870	196,259	+0.00(+0.00%)
Mar 21, 2022	2.960	2.960	2.830	2.870	171,840	-0.09(-3.04%)
Mar 18, 2022	2.980	3.040	2.920	2.960	321,815	-0.12(-3.90%)
Mar 17, 2022	3.020	3.100	3.020	3.080	113,364	+0.03(+0.98%)
Mar 16, 2022	2.950	3.100	2.950	3.050	236,170	+0.10(+3.39%)
Mar 15, 2022	2.900	2.980	2.850	2.950	183,321	+0.10(+3.51%)
Mar 14, 2022	2.930	3.000	2.780	2.850	200,841	-0.03(-1.04%)
Mar 11, 2022	3.110	3.110	2.850	2.880	561,654	+0.27(+10.34%)
Mar 10, 2022	2.630	2.655	2.520	2.610	267,701	-0.08(-2.97%)
Mar 09, 2022	2.650	2.792	2.620	2.690	215,326	+0.08(+3.07%)
Mar 08, 2022	2.460	2.710	2.430	2.610	222,274	+0.18(+7.41%)
Mar 07, 2022	2.440	2.620	2.410	2.430	385,566	+0.01(+0.41%)
Mar 04, 2022	2.450	2.500	2.380	2.420	135,892	-0.07(-2.81%)
Mar 03, 2022	2.610	2.610	2.460	2.490	163,218	-0.08(-3.11%)
Mar 02, 2022	2.470	2.635	2.410	2.570	211,473	+0.13(+5.33%)
Mar 01, 2022	2.600	2.620	2.370	2.440	233,809	-0.15(-5.79%)
Feb 28, 2022	2.570	2.630	2.520	2.590	209,982	+0.00(+0.00%)
Feb 25, 2022	2.600	2.640	2.530	2.590	122,901	-0.01(-0.38%)
Feb 24, 2022	2.630	2.630	2.510	2.600	157,704	-0.08(-2.99%)
Feb 23, 2022	2.840	2.840	2.660	2.680	181,254	-0.11(-3.94%)
Feb 22, 2022	2.950	3.000	2.760	2.790	185,963	-0.19(-6.38%)
Feb 18, 2022				2.980	0	-0.14(-4.49%)
Feb 17, 2022	3.230	3.340	3.120	3.120	100,678	-0.16(-4.88%)
Feb 16, 2022	3.120	3.320	3.120	3.280	196,989	+0.17(+5.47%)
Feb 15, 2022	3.140	3.160	3.080	3.110	469,727	+0.02(+0.65%)
Feb 14, 2022	3.130	3.160	3.030	3.090	124,295	-0.03(-0.96%)
Feb 11, 2022	3.170	3.235	3.070	3.120	133,724	-0.03(-0.95%)
Feb 10, 2022	3.190	3.250	3.120	3.150	199,315	-0.12(-3.67%)
Feb 09, 2022	3.240	3.360	3.235	3.270	146,314	+0.04(+1.24%)
Feb 08, 2022	3.230	3.270	3.160	3.230	153,970	-0.01(-0.31%)
Feb 07, 2022	3.220	3.298	3.190	3.240	150,793	+0.02(+0.62%)
Feb 04, 2022	3.370	3.370	3.190	3.220	334,834	-0.16(-4.73%)
Feb 03, 2022	3.550		3.360	3.380	231,312	-0.20(-5.59%)
Feb 02, 2022	3.810	3.810	3.555	3.580	271,006	-0.25(-6.53%)

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.