NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.42	11.50	11.19	11.34	47,014	+0.06(+0.55%)
May 27, 2005	11.20	11.31	11.18	11.28	14,038	-0.03(-0.24%)
May 26, 2005	11.19	11.33	11.19	11.31	51,804	+0.04(+0.40%)
May 25, 2005	11.58	11.58	11.16	11.26	71,692	-0.30(-2.63%)
May 24, 2005	11.75	11.76	11.37	11.57	57,948	-0.16(-1.37%)
May 23, 2005	11.51	11.73	11.51	11.73	123,850	+0.11(+0.92%)
May 20, 2005	11.69	11.69	11.59	11.62	11,157	-0.02(-0.15%)
May 19, 2005	11.59	11.75	11.43	11.64	126,759	+0.01(+0.08%)
May 18, 2005	11.62	11.64	11.54	11.63	63,541	+0.09(+0.77%)
May 17, 2005	11.34	11.67	11.34	11.54	49,938	+0.20(+1.73%)
May 16, 2005	11.07	11.50	11.07	11.34	40,201	+0.20(+1.76%)
May 13, 2005	11.24	11.33	10.95	11.15	52,148	-0.19(-1.66%)
May 12, 2005	11.50	11.59	11.31	11.33	50,106	-0.21(-1.86%)
May 11, 2005	11.53	11.62	11.29	11.55	43,119	+0.04(+0.31%)
May 10, 2005	11.45	11.53	11.28	11.51	41,488	-0.11(-0.92%)
May 09, 2005	11.62	11.67	11.46	11.62	90,033	+0.06(+0.54%)
May 06, 2005	11.66	11.66	11.53	11.56	24,950	-0.09(-0.77%)
May 05, 2005	11.37	11.67	11.31	11.65	104,657	+0.19(+1.64%)
May 04, 2005	11.35	11.52	11.23	11.46	79,107	+0.11(+0.94%)
May 03, 2005	11.35	11.48	11.22	11.35	58,454	-0.04(-0.31%)
May 02, 2005	11.17	11.39	11.08	11.39	25,877	+0.17(+1.51%)
Apr 29, 2005	10.51	11.22	10.13	11.22	52,556	+0.83(+8.00%)
Apr 28, 2005	10.59	11.01	10.29	10.39	212,865	-0.34(-3.17%)
Apr 27, 2005	11.06	11.06	10.69	10.73	60,876	-0.38(-3.46%)
Apr 26, 2005	10.82	11.44	10.81	11.11	31,002	+0.21(+1.97%)
Apr 25, 2005	11.06	11.06	10.72	10.90	44,097	-0.04(-0.33%)
Apr 22, 2005	11.53	11.53	10.88	10.93	29,485	-0.58(-5.05%)
Apr 21, 2005	11.30	11.60	11.13	11.51	91,228	+0.22(+1.98%)
Apr 20, 2005	11.26	11.30	11.00	11.29	64,983	+0.13(+1.20%)
Apr 19, 2005	10.70	11.35	10.70	11.16	92,026	+0.43(+4.00%)
Apr 18, 2005	10.85	10.96	10.70	10.73	51,133	-0.27(-2.44%)
Apr 15, 2005	10.79	11.25	10.79	10.99	47,382	+0.09(+0.82%)
Apr 14, 2005	11.08	11.11	10.86	10.91	51,671	-0.28(-2.48%)
Apr 13, 2005	11.12	11.22	11.11	11.18	39,122	-0.04(-0.32%)
Apr 12, 2005	10.82	11.27	10.82	11.22	55,638	+0.36(+3.29%)
Apr 11, 2005	10.90	10.99	10.82	10.86	31,214	-0.19(-1.70%)
Apr 08, 2005	10.74	11.05	10.56	11.05	49,889	+0.22(+2.06%)
Apr 07, 2005	10.95	10.95	10.73	10.83	63,326	-0.13(-1.22%)
Apr 06, 2005	10.99	11.08	10.84	10.96	52,605	+0.12(+1.07%)
Apr 05, 2005	10.81	10.96	10.64	10.84	79,180	+0.12(+1.08%)
Apr 04, 2005	10.58	10.85	10.54	10.73	33,462	+0.02(+0.17%)
Apr 01, 2005	11.08	11.08	10.44	10.71	118,618	-0.30(-2.76%)
Mar 31, 2005	10.44	11.01	10.37	11.01	87,733	+0.45(+4.23%)
Mar 30, 2005	10.46	10.62	10.19	10.57	73,260	+0.29(+2.87%)
Mar 29, 2005	10.30	10.49	10.24	10.27	34,316	-0.16(-1.54%)
Mar 28, 2005	10.51	10.51	10.30	10.43	62,551	-0.05(-0.47%)
Mar 24, 2005	10.74	10.85	10.46	10.48	905,581	-0.20(-1.88%)
Mar 23, 2005	10.57	10.85	10.48	10.68	16,532	+0.06(+0.59%)
Mar 22, 2005	10.66	11.07	10.51	10.62	31,381	-0.08(-0.75%)
Mar 21, 2005	10.98	11.18	10.66	10.70	16,774	-0.43(-3.86%)
Mar 18, 2005	11.19	11.32	10.98	11.13	167,304	+0.03(+0.24%)
Mar 17, 2005	10.96	11.21	10.72	11.10	83,707	+0.29(+2.65%)
Mar 16, 2005	10.88	10.97	10.82	10.82	52,757	-0.29(-2.65%)
Mar 15, 2005	11.16	11.30	10.96	11.11	27,907	-0.01(-0.08%)
Mar 14, 2005	11.26	11.26	10.95	11.12	30,135	-0.10(-0.88%)
Mar 11, 2005	11.06	11.36	10.98	11.22	56,101	+0.04(+0.32%)
Mar 10, 2005	11.08	11.36	11.08	11.18	49,446	+0.09(+0.81%)
Mar 09, 2005	11.08	11.35	11.05	11.09	29,351	-0.02(-0.16%)
Mar 08, 2005	11.41	11.41	11.04	11.11	41,151	-0.27(-2.36%)
Mar 07, 2005	11.05	11.50	11.05	11.38	43,963	+0.25(+2.25%)
Mar 04, 2005	10.99	11.32	10.88	11.13	73,200	+0.29(+2.72%)
Mar 03, 2005	10.53	11.01	10.53	10.83	209,035	+0.39(+3.77%)
Mar 02, 2005	10.28	10.56	10.19	10.44	68,900	+0.12(+1.13%)

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.