NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.759	8.188	7.536	7.536	51,571	-0.22(-2.88%)
Feb 27, 2003	7.732	7.893	7.670	7.759	14,542	+0.03(+0.35%)
Feb 26, 2003	7.473	7.732	7.348	7.732	27,743	+0.29(+3.84%)
Feb 25, 2003	7.545	7.545	7.214	7.446	77,860	-0.07(-0.95%)
Feb 24, 2003	7.527	7.527	7.375	7.518	5,369	-0.03(-0.46%)
Feb 21, 2003	7.562	7.562	7.401	7.553	7,383	-0.01(-0.13%)
Feb 20, 2003	7.509	7.562	7.357	7.562	3,244	+0.06(+0.85%)
Feb 19, 2003	7.679	7.822	7.339	7.499	10,851	-0.19(-2.45%)
Feb 18, 2003	7.679	7.688	7.652	7.688	2,796	+0.05(+0.70%)
Feb 14, 2003	7.527	7.661	7.527	7.634	4,810	+0.15(+2.03%)
Feb 13, 2003	7.562	7.643	7.366	7.482	2,572	-0.05(-0.71%)
Feb 12, 2003	7.339	7.553	7.312	7.536	10,963	-0.07(-0.94%)
Feb 11, 2003	7.625	7.679	7.241	7.607	26,065	-0.12(-1.50%)
Feb 10, 2003	7.267	7.786	7.223	7.723	28,079	+0.54(+7.48%)
Feb 07, 2003	7.419	7.473	7.107	7.186	11,634	+0.01(+0.11%)
Feb 06, 2003	7.384	7.384	7.178	7.178	3,467	-0.06(-0.86%)
Feb 05, 2003	7.571	7.598	7.178	7.241	16,109	-0.20(-2.63%)
Feb 04, 2003	7.679	7.679	7.241	7.436	59,290	-0.26(-3.38%)
Feb 03, 2003	7.598	7.759	7.598	7.697	1,678	+0.00(+0.00%)
Jan 31, 2003	7.366	7.804	7.187	7.697	33,001	+0.33(+4.49%)
Jan 30, 2003	7.509	7.678	7.151	7.366	18,572	-0.14(-1.90%)
Jan 29, 2003	7.518	7.670	7.142	7.509	38,930	-0.08(-1.05%)
Jan 28, 2003	7.607	7.911	7.348	7.588	8,390	-0.01(-0.13%)
Jan 27, 2003	7.616	8.045	7.545	7.598	16,221	-0.29(-3.74%)
Jan 24, 2003	8.170	8.358	7.884	7.893	31,770	-0.39(-4.75%)
Jan 23, 2003	8.152	8.394	8.152	8.286	5,817	+0.01(+0.11%)
Jan 22, 2003	8.206	8.376	8.152	8.278	7,830	-0.04(-0.43%)
Jan 21, 2003	8.224	8.403	8.206	8.313	18,905	+0.13(+1.64%)
Jan 17, 2003	8.707	8.707	8.143	8.179	10,739	-0.55(-6.35%)
Jan 16, 2003	8.850	8.850	8.644	8.733	5,481	-0.02(-0.20%)
Jan 15, 2003	8.760	8.760	8.501	8.751	4,251	+0.12(+1.35%)
Jan 14, 2003	8.742	8.760	8.492	8.635	671	-0.04(-0.51%)
Jan 13, 2003	8.760	8.760	8.492	8.680	5,817	-0.06(-0.72%)
Jan 10, 2003	8.850	8.850	8.519	8.742	4,362	-0.05(-0.61%)
Jan 09, 2003	8.474	8.885	8.269	8.796	13,312	+0.51(+6.15%)
Jan 08, 2003	8.939	8.939	8.188	8.286	9,620	-0.22(-2.64%)
Jan 07, 2003	8.671	8.984	8.421	8.511	10,068	-0.43(-4.79%)
Jan 06, 2003	8.626	8.939	8.456	8.939	17,004	+0.22(+2.47%)
Jan 03, 2003	8.939	8.939	8.438	8.724	251,817	-0.01(-0.11%)
Jan 02, 2003	8.403	8.742	8.394	8.733	9,620	-0.20(-2.20%)
Dec 31, 2002	8.707	9.064	8.707	8.930	35,686	+0.23(+2.67%)
Dec 30, 2002	8.367	8.760	8.027	8.698	18,905	+0.03(+0.31%)
Dec 27, 2002	8.590	8.760	8.546	8.671	4,586	-0.10(-1.12%)
Dec 26, 2002	8.626	8.787	8.626	8.769	1,901	+0.04(+0.51%)
Dec 24, 2002	8.787	8.787	8.724	8.724	447	-0.06(-0.71%)
Dec 23, 2002	8.930	8.939	8.215	8.787	31,435	-0.15(-1.70%)
Dec 20, 2002	8.939	8.939	8.403	8.939	31,099	+0.31(+3.63%)
Dec 19, 2002	8.626	8.939	8.537	8.626	4,922	+0.00(+0.01%)
Dec 18, 2002	8.769	8.787	8.447	8.625	1,901	-0.04(-0.44%)
Dec 17, 2002	8.608	9.314	8.403	8.664	21,255	+0.10(+1.17%)
Dec 16, 2002	8.188	8.564	8.135	8.564	5,369	+0.25(+3.00%)
Dec 13, 2002	8.680	8.993	8.170	8.314	10,068	-0.27(-3.11%)
Dec 12, 2002	8.492	8.608	8.260	8.581	13,312	+0.09(+1.05%)
Dec 11, 2002	8.474	8.680	8.091	8.492	8,054	-0.04(-0.42%)
Dec 10, 2002	8.376	8.581	8.072	8.528	6,712	+0.04(+0.42%)
Dec 09, 2002	8.653	8.662	8.367	8.492	11,634	-0.09(-1.04%)
Dec 06, 2002	8.447	8.581	8.358	8.581	16,556	+0.00(+0.00%)
Dec 05, 2002	8.581	8.716	8.581	8.581	5,593	-0.13(-1.54%)
Dec 04, 2002	8.546	8.716	8.269	8.716	13,983	-0.18(-2.00%)
Dec 03, 2002	8.684	8.894	8.234	8.893	11,186	-0.13(-1.50%)

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.