NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.24	10.95	10.24	10.93	22,482	+0.66(+6.44%)
Aug 30, 2005	10.13	10.36	10.13	10.27	27,321	+0.01(+0.09%)
Aug 29, 2005	10.28	10.28	10.09	10.26	21,449	-0.04(-0.35%)
Aug 26, 2005	10.24	10.32	10.15	10.30	27,709	+0.01(+0.09%)
Aug 25, 2005	10.28	10.73	10.18	10.29	47,517	+0.04(+0.44%)
Aug 24, 2005	10.24	10.57	10.20	10.24	38,669	-0.08(-0.78%)
Aug 23, 2005	10.15	10.33	9.994	10.32	102,917	+0.15(+1.49%)
Aug 22, 2005	10.40	10.41	9.967	10.17	91,136	-0.21(-1.98%)
Aug 19, 2005	10.51	10.67	10.24	10.38	37,090	-0.18(-1.69%)
Aug 18, 2005	10.73	10.84	10.48	10.56	68,596	-0.09(-0.84%)
Aug 17, 2005	10.77	10.91	10.59	10.65	19,609	-0.25(-2.30%)
Aug 16, 2005	11.33	11.33	10.88	10.90	36,246	-0.37(-3.25%)
Aug 15, 2005	11.17	11.46	11.00	11.26	35,781	+0.10(+0.88%)
Aug 12, 2005	11.11	11.28	10.95	11.16	26,583	-0.08(-0.72%)
Aug 11, 2005	11.03	11.44	10.96	11.25	25,879	+0.28(+2.53%)
Aug 10, 2005	10.55	11.22	10.54	10.97	58,100	+0.53(+5.05%)
Aug 09, 2005	10.79	10.79	10.25	10.44	61,362	-0.29(-2.67%)
Aug 08, 2005	11.00	11.04	10.62	10.73	45,532	-0.12(-1.07%)
Aug 05, 2005	11.38	11.38	10.84	10.84	34,622	-0.54(-4.71%)
Aug 04, 2005	11.52	11.66	11.36	11.38	25,773	-0.15(-1.32%)
Aug 03, 2005	11.55	11.65	11.52	11.53	24,318	-0.13(-1.07%)
Aug 02, 2005	11.71	11.76	11.54	11.66	53,063	+0.01(+0.08%)
Aug 01, 2005	11.76	12.05	11.61	11.65	48,731	+0.02(+0.15%)
Jul 29, 2005	12.14	12.14	11.63	11.63	44,519	-0.48(-3.99%)
Jul 28, 2005	12.08	12.24	11.85	12.11	38,184	-0.02(-0.15%)
Jul 27, 2005	12.16	12.17	12.06	12.13	32,089	-0.01(-0.07%)
Jul 26, 2005	12.00	12.21	11.92	12.14	125,822	+0.20(+1.65%)
Jul 25, 2005	12.07	12.07	11.93	11.94	40,289	-0.13(-1.04%)
Jul 22, 2005	11.66	12.07	11.64	12.07	61,854	+0.46(+4.01%)
Jul 21, 2005	12.01	12.08	11.56	11.60	51,123	-0.50(-4.14%)
Jul 20, 2005	11.70	12.19	11.70	12.10	85,271	+0.31(+2.65%)
Jul 19, 2005	11.75	11.84	11.53	11.79	33,012	+0.18(+1.54%)
Jul 18, 2005	11.80	11.84	11.55	11.61	40,475	-0.15(-1.29%)
Jul 15, 2005	11.61	11.84	11.61	11.76	22,730	+0.03(+0.23%)
Jul 14, 2005	11.84	11.84	11.53	11.74	23,182	-0.02(-0.15%)
Jul 13, 2005	11.61	11.84	11.50	11.75	58,573	+0.05(+0.46%)
Jul 12, 2005	11.69	11.80	11.64	11.70	67,601	-0.10(-0.83%)
Jul 11, 2005	11.57	11.80	11.57	11.80	70,872	+0.18(+1.54%)
Jul 08, 2005	11.52	11.62	11.45	11.62	49,384	+0.17(+1.48%)
Jul 07, 2005	11.38	11.48	11.26	11.45	78,912	+0.04(+0.31%)
Jul 06, 2005	11.38	11.50	11.37	11.42	55,523	+0.06(+0.55%)
Jul 05, 2005	11.09	11.38	11.06	11.35	50,229	+0.13(+1.12%)
Jul 01, 2005	11.36	11.59	11.06	11.23	27,407	-0.11(-0.95%)
Jun 30, 2005	11.67	11.67	11.25	11.33	31,144	-0.28(-2.39%)
Jun 29, 2005	11.58	11.61	11.50	11.61	88,575	+0.04(+0.39%)
Jun 28, 2005	11.44	11.61	11.29	11.57	44,141	+0.26(+2.29%)
Jun 27, 2005	11.64	11.64	11.24	11.31	66,027	-0.30(-2.62%)
Jun 24, 2005	11.25	11.61	11.25	11.61	368,511	+0.35(+3.10%)
Jun 23, 2005	11.63	11.63	11.23	11.26	48,741	-0.34(-2.93%)
Jun 22, 2005	11.62	11.65	11.46	11.60	48,228	+0.01(+0.08%)
Jun 21, 2005	11.44	11.67	11.44	11.59	37,397	+0.06(+0.54%)
Jun 20, 2005	11.72	11.72	11.53	11.53	33,437	-0.06(-0.54%)
Jun 17, 2005	11.62	11.71	11.35	11.59	110,235	+0.14(+1.25%)
Jun 16, 2005	11.48	11.57	11.35	11.45	49,355	+0.03(+0.23%)
Jun 15, 2005	11.66	11.66	11.29	11.42	75,327	-0.23(-1.99%)
Jun 14, 2005	11.44	11.67	11.40	11.66	62,912	+0.27(+2.36%)
Jun 13, 2005	11.08	11.43	11.03	11.39	61,872	+0.29(+2.58%)
Jun 10, 2005	11.62	11.62	11.10	11.10	32,549	-0.46(-4.02%)
Jun 09, 2005	11.18	11.57	11.13	11.57	31,154	-0.05(-0.46%)
Jun 08, 2005	11.62	11.68	11.50	11.62	26,820	+0.08(+0.70%)
Jun 07, 2005	11.62	11.68	11.52	11.54	23,098	-0.05(-0.46%)
Jun 06, 2005	11.59	11.64	11.54	11.59	23,812	+0.02(+0.15%)
Jun 03, 2005	11.56	11.68	11.48	11.58	40,487	+0.04(+0.31%)
Jun 02, 2005	11.14	11.56	11.14	11.54	17,212	+0.27(+2.38%)

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.