NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.779	9.833	9.654	9.806	84,461	+0.03(+0.27%)
May 29, 2003	9.592	9.779	9.404	9.779	113,099	+0.24(+2.53%)
May 28, 2003	9.788	9.788	9.377	9.538	58,283	-0.21(-2.20%)
May 27, 2003	9.431	9.752	9.377	9.752	120,259	+0.33(+3.51%)
May 23, 2003	9.386	9.475	9.386	9.422	35,462	+0.00(+0.00%)
May 22, 2003	9.377	9.520	9.341	9.422	74,728	-0.05(-0.57%)
May 21, 2003	9.386	9.475	9.270	9.475	80,993	+0.04(+0.47%)
May 20, 2003	9.556	9.565	9.341	9.431	134,019	-0.13(-1.40%)
May 19, 2003	9.449	9.565	9.306	9.565	195,435	+0.12(+1.32%)
May 16, 2003	9.350	9.547	9.341	9.441	122,608	-0.12(-1.30%)
May 15, 2003	9.609	9.609	9.404	9.565	97,549	+0.04(+0.38%)
May 14, 2003	9.502	9.565	9.332	9.529	162,545	-0.02(-0.19%)
May 13, 2003	9.431	9.609	8.760	9.547	933,994	-0.05(-0.56%)
May 12, 2003	9.770	9.770	9.502	9.601	19,017	-0.14(-1.47%)
May 09, 2003	9.797	9.824	9.565	9.744	50,117	+0.18(+1.87%)
May 08, 2003	9.833	9.833	9.520	9.565	9,956	-0.15(-1.56%)
May 07, 2003	10.10	10.10	9.493	9.717	91,956	-0.24(-2.43%)
May 06, 2003	9.252	10.06	9.252	9.959	22,933	+0.42(+4.41%)
May 05, 2003	9.842	9.842	9.073	9.538	63,317	-0.09(-0.93%)
May 02, 2003	9.860	9.878	9.601	9.627	58,507	-0.20(-1.99%)
May 01, 2003	9.815	9.878	9.583	9.823	41,839	+0.26(+2.70%)
Apr 30, 2003	9.431	9.609	9.431	9.565	36,357	+0.13(+1.42%)
Apr 29, 2003	9.055	9.475	9.055	9.431	79,874	+0.13(+1.34%)
Apr 28, 2003	8.939	9.350	8.921	9.306	140,060	+0.38(+4.30%)
Apr 25, 2003	8.939	9.207	8.805	8.922	34,008	-0.02(-0.19%)
Apr 24, 2003	8.939	9.028	8.832	8.939	61,639	+0.00(+0.00%)
Apr 23, 2003	8.698	8.975	8.698	8.939	15,214	+0.04(+0.50%)
Apr 22, 2003	8.814	8.939	8.814	8.894	7,159	-0.01(-0.10%)
Apr 21, 2003	8.850	8.939	8.760	8.903	8,949	-0.04(-0.40%)
Apr 17, 2003	8.930	8.939	8.644	8.939	23,045	+0.06(+0.70%)
Apr 16, 2003	8.930	8.930	8.483	8.876	129,656	+0.01(+0.10%)
Apr 15, 2003	8.760	8.939	8.760	8.868	96,319	-0.07(-0.80%)
Apr 14, 2003	8.939	8.939	8.724	8.939	5,705	+0.18(+2.04%)
Apr 11, 2003	8.939	8.939	8.421	8.760	78,867	-0.09(-1.02%)
Apr 10, 2003	8.930	8.939	8.760	8.851	62,534	+0.09(+1.03%)
Apr 09, 2003	8.671	8.850	8.671	8.760	14,878	+0.13(+1.55%)
Apr 08, 2003	8.662	8.724	8.599	8.626	54,592	+0.22(+2.66%)
Apr 07, 2003	8.447	8.680	8.403	8.403	74,952	+0.04(+0.53%)
Apr 04, 2003	8.787	8.787	8.358	8.358	20,583	-0.13(-1.49%)
Apr 03, 2003	8.939	8.939	8.413	8.484	9,285	-0.39(-4.42%)
Apr 02, 2003	8.537	9.100	8.403	8.876	15,885	+0.27(+3.12%)
Apr 01, 2003	7.688	8.608	7.688	8.608	41,615	+0.80(+10.18%)
Mar 31, 2003	7.902	8.170	7.813	7.813	19,017	-0.31(-3.85%)
Mar 28, 2003	7.884	8.170	7.848	8.126	80,321	+0.24(+3.06%)
Mar 27, 2003	7.518	7.893	7.518	7.884	57,948	+0.29(+3.76%)
Mar 26, 2003	8.099	8.099	7.519	7.598	28,211	-0.56(-6.90%)
Mar 25, 2003	7.303	8.161	7.303	8.161	29,085	+0.66(+8.82%)
Mar 24, 2003	7.616	7.616	7.410	7.500	6,264	-0.09(-1.18%)
Mar 21, 2003	7.741	7.777	7.393	7.589	35,126	+0.17(+2.29%)
Mar 20, 2003	7.285	7.562	7.214	7.419	10,291	+0.06(+0.85%)
Mar 19, 2003	7.241	7.419	7.044	7.357	28,366	+0.12(+1.60%)
Mar 18, 2003	7.214	7.258	7.133	7.241	23,380	-0.05(-0.74%)
Mar 17, 2003	7.169	7.330	7.160	7.294	22,229	+0.13(+1.87%)
Mar 14, 2003	7.375	7.375	7.151	7.160	18,905	-0.13(-1.72%)
Mar 13, 2003	7.661	7.723	7.214	7.285	25,841	-0.30(-4.00%)
Mar 12, 2003	7.643	7.688	7.384	7.589	8,054	-0.04(-0.47%)
Mar 11, 2003	7.643	7.804	7.589	7.625	39,042	+0.00(+0.00%)
Mar 10, 2003	7.697	7.875	7.580	7.625	26,289	-0.32(-4.05%)
Mar 07, 2003	7.705	8.009	7.705	7.947	21,478	+0.14(+1.83%)
Mar 06, 2003	7.652	7.893	7.589	7.804	100,010	+0.03(+0.34%)
Mar 05, 2003	7.723	8.465	7.384	7.777	38,147	+0.05(+0.69%)
Mar 04, 2003	7.643	7.920	7.661	7.723	6,824	-0.22(-2.81%)

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.