NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.80	10.90	10.57	10.57	77,562	-0.18(-1.66%)
Sep 28, 2006	10.83	10.95	10.69	10.75	53,636	-0.04(-0.33%)
Sep 27, 2006	10.51	11.03	10.49	10.79	69,498	+0.22(+2.12%)
Sep 26, 2006	10.61	10.74	10.45	10.57	33,033	-0.02(-0.17%)
Sep 25, 2006	10.55	10.79	10.31	10.58	29,730	+0.04(+0.34%)
Sep 22, 2006	10.71	10.78	10.20	10.55	47,694	-0.21(-1.99%)
Sep 21, 2006	11.43	11.54	10.76	10.76	34,569	-0.62(-5.42%)
Sep 20, 2006	11.50	11.50	11.33	11.38	29,096	-0.02(-0.16%)
Sep 19, 2006	11.35	11.50	11.16	11.40	115,659	+0.04(+0.39%)
Sep 18, 2006	11.04	11.51	10.84	11.35	130,329	+0.31(+2.83%)
Sep 15, 2006	11.11	11.16	10.92	11.04	228,114	+0.01(+0.08%)
Sep 14, 2006	10.98	11.17	10.92	11.03	26,217	-0.02(-0.16%)
Sep 13, 2006	11.02	11.06	10.88	11.05	39,403	+0.04(+0.41%)
Sep 12, 2006	10.88	11.00	10.86	11.00	43,633	+0.15(+1.40%)
Sep 11, 2006	10.77	10.90	10.70	10.85	42,992	+0.02(+0.17%)
Sep 08, 2006	10.88	10.88	10.65	10.83	76,185	-0.04(-0.41%)
Sep 07, 2006	11.00	11.08	10.82	10.88	34,791	-0.21(-1.85%)
Sep 06, 2006	11.14	11.19	11.05	11.08	52,848	-0.08(-0.72%)
Sep 05, 2006	11.07	11.35	11.03	11.16	72,450	+0.13(+1.21%)
Sep 01, 2006	11.29	11.29	11.02	11.03	71,303	-0.20(-1.75%)
Aug 31, 2006	11.14	11.29	10.99	11.23	113,837	+0.13(+1.21%)
Aug 30, 2006	10.96	11.20	10.87	11.09	89,177	+0.10(+0.89%)
Aug 29, 2006	10.64	11.04	10.54	10.99	98,048	+0.34(+3.19%)
Aug 28, 2006	10.57	10.81	10.49	10.66	43,085	+0.11(+1.02%)
Aug 25, 2006	10.49	10.62	10.41	10.55	32,383	+0.04(+0.42%)
Aug 24, 2006	10.30	10.59	10.30	10.50	56,113	+0.22(+2.17%)
Aug 23, 2006	10.34	10.40	10.24	10.28	79,772	-0.03(-0.26%)
Aug 22, 2006	10.21	10.61	10.17	10.31	83,672	+0.11(+1.05%)
Aug 21, 2006	10.66	10.67	10.14	10.20	66,713	-0.54(-5.00%)
Aug 18, 2006	10.81	10.81	10.63	10.74	124,802	-0.01(-0.08%)
Aug 17, 2006	10.39	10.83	10.38	10.74	79,141	+0.30(+2.91%)
Aug 16, 2006	10.71	10.81	10.33	10.44	42,105	-0.16(-1.52%)
Aug 15, 2006	10.43	10.66	10.25	10.60	83,119	+0.32(+3.13%)
Aug 14, 2006	10.01	10.33	9.967	10.28	115,953	+0.35(+3.51%)
Aug 11, 2006	10.24	10.37	9.395	9.931	288,482	-0.39(-3.81%)
Aug 10, 2006	10.26	10.48	10.18	10.32	101,452	-0.01(-0.09%)
Aug 09, 2006	10.79	10.89	10.31	10.33	88,439	-0.38(-3.59%)
Aug 08, 2006	10.72	10.93	10.58	10.72	167,577	+0.03(+0.25%)
Aug 07, 2006	10.69	10.77	10.55	10.69	126,302	-0.10(-0.91%)
Aug 04, 2006	10.65	11.04	10.32	10.79	259,491	-0.07(-0.66%)
Aug 03, 2006	11.12	11.41	10.30	10.86	229,794	-0.59(-5.15%)
Aug 02, 2006	11.41	11.57	11.29	11.45	76,437	+0.11(+0.95%)
Aug 01, 2006	11.27	11.52	11.08	11.34	82,362	-0.05(-0.47%)
Jul 31, 2006	11.05	11.49	11.04	11.40	78,697	+0.21(+1.92%)
Jul 28, 2006	10.99	11.65	10.99	11.18	54,267	+0.26(+2.37%)
Jul 27, 2006	11.20	11.61	10.73	10.92	44,490	-0.23(-2.08%)
Jul 26, 2006	11.50	11.50	10.73	11.16	65,655	-0.26(-2.27%)
Jul 25, 2006	11.04	11.59	11.03	11.42	84,537	+0.35(+3.15%)
Jul 24, 2006	10.88	11.26	10.75	11.07	78,438	+0.19(+1.73%)
Jul 21, 2006	10.86	10.96	10.65	10.88	84,171	-0.05(-0.49%)
Jul 20, 2006	11.50	11.71	10.89	10.93	69,258	-0.54(-4.68%)
Jul 19, 2006	11.34	11.75	11.33	11.47	112,331	+0.13(+1.10%)
Jul 18, 2006	11.25	11.62	11.07	11.34	98,294	+0.15(+1.36%)
Jul 17, 2006	11.42	11.89	11.18	11.19	67,228	-0.25(-2.19%)
Jul 14, 2006	11.63	11.74	11.27	11.44	45,701	-0.09(-0.78%)
Jul 13, 2006	11.72	11.81	11.39	11.53	65,292	-0.26(-2.20%)
Jul 12, 2006	11.87	11.87	11.78	11.79	107,354	-0.09(-0.75%)
Jul 11, 2006	11.75	11.89	11.67	11.88	147,972	+0.13(+1.07%)
Jul 10, 2006	11.67	11.84	11.52	11.75	181,067	+0.13(+1.15%)
Jul 07, 2006	11.62	11.83	11.58	11.62	67,641	-0.09(-0.76%)
Jul 06, 2006	11.76	11.82	11.59	11.71	106,872	-0.01(-0.08%)
Jul 05, 2006	11.25	11.72	11.16	11.72	143,976	+0.32(+2.82%)

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.