NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.9028	1.117	0.8492	0.8492	122,016	-0.05(-5.94%)
Feb 26, 2009	0.9028	0.9744	0.8939	0.9028	70,229	+0.00(+0.00%)
Feb 25, 2009	0.9207	1.037	0.8939	0.9028	94,087	-0.02(-1.94%)
Feb 24, 2009	0.9028	1.171	0.8939	0.9207	107,200	-0.04(-4.63%)
Feb 23, 2009	1.082	1.082	0.9386	0.9654	147,899	-0.10(-9.24%)
Feb 20, 2009	1.073	1.099	1.064	1.064	65,610	-0.02(-1.65%)
Feb 19, 2009	1.126	1.135	1.082	1.082	36,115	+0.00(+0.00%)
Feb 18, 2009	1.126	1.167	1.064	1.082	123,190	-0.04(-3.20%)
Feb 17, 2009	1.260	1.296	1.117	1.117	92,539	-0.16(-12.59%)
Feb 13, 2009	1.350	1.350	1.260	1.278	64,387	-0.06(-4.67%)
Feb 12, 2009	1.350	1.421	1.341	1.341	65,215	+0.00(+0.00%)
Feb 11, 2009	1.394	1.448	1.332	1.341	50,715	-0.05(-3.85%)
Feb 10, 2009	1.520	1.520	1.341	1.394	173,673	-0.13(-8.23%)
Feb 09, 2009	1.475	1.538	1.470	1.520	64,942	+0.07(+4.94%)
Feb 06, 2009	1.439	1.484	1.421	1.448	55,813	+0.01(+0.62%)
Feb 05, 2009	1.466	1.466	1.359	1.439	93,876	-0.03(-1.83%)
Feb 04, 2009	1.511	1.573	1.430	1.466	64,832	-0.04(-2.96%)
Feb 03, 2009	1.493	1.582	1.493	1.511	92,751	+0.04(+2.42%)
Feb 02, 2009	1.457	1.511	1.457	1.475	53,773	-0.04(-2.94%)
Jan 30, 2009	1.538	1.663	1.502	1.520	82,491	-0.01(-0.58%)
Jan 29, 2009	1.707	1.779	1.520	1.529	41,326	-0.15(-9.04%)
Jan 28, 2009	1.538	1.734	1.538	1.681	120,800	+0.21(+13.94%)
Jan 27, 2009	1.698	1.698	1.448	1.475	250,820	-0.24(-14.06%)
Jan 26, 2009	1.815	2.065	1.698	1.716	198,277	-0.11(-5.88%)
Jan 23, 2009	1.841	1.993	1.788	1.824	118,135	-0.03(-1.45%)
Jan 22, 2009	1.904	1.949	1.850	1.850	62,340	-0.09(-4.61%)
Jan 21, 2009	1.904	2.020	1.788	1.940	99,934	+0.04(+1.88%)
Jan 20, 2009	2.154	2.172	1.877	1.904	118,646	-0.29(-13.06%)
Jan 16, 2009	2.145	2.297	2.020	2.190	88,750	+0.06(+2.94%)
Jan 15, 2009	2.127	2.145	1.824	2.127	176,786	-0.01(-0.42%)
Jan 14, 2009	2.324	2.324	2.127	2.136	122,730	-0.23(-9.81%)
Jan 13, 2009	2.271	2.414	2.235	2.369	125,998	+0.04(+1.92%)
Jan 12, 2009	2.601	2.717	2.262	2.324	270,657	-0.34(-12.75%)
Jan 09, 2009	2.664	2.717	2.422	2.664	158,276	+0.04(+1.36%)
Jan 08, 2009	2.700	2.753	2.512	2.628	180,195	-0.14(-5.16%)
Jan 07, 2009	2.521	2.852	2.503	2.771	388,859	+0.26(+10.32%)
Jan 06, 2009	2.074	2.512	2.074	2.512	276,457	+0.51(+25.45%)
Jan 05, 2009	2.038	2.172	1.922	2.002	189,973	+0.01(+0.45%)
Jan 02, 2009	2.047	2.056	1.913	1.993	99,414	-0.05(-2.62%)
Dec 31, 2008	1.841	2.047	1.841	2.047	146,276	+0.21(+11.71%)
Dec 30, 2008	1.806	1.833	1.788	1.833	163,605	+0.02(+0.99%)
Dec 29, 2008	1.886	1.895	1.788	1.815	156,683	-0.06(-3.33%)
Dec 26, 2008	1.868	1.886	1.833	1.877	36,134	+0.02(+0.96%)
Dec 24, 2008	1.931	1.931	1.824	1.859	27,681	-0.07(-3.70%)
Dec 23, 2008	1.859	2.136	1.815	1.931	134,680	+0.04(+1.89%)
Dec 22, 2008	2.029	2.074	1.824	1.895	111,371	-0.15(-7.42%)
Dec 19, 2008	2.047	2.271	1.788	2.047	309,643	+0.04(+1.78%)
Dec 18, 2008	2.020	2.110	1.949	2.011	181,545	-0.06(-3.02%)
Dec 17, 2008	2.056	2.092	1.913	2.074	96,385	-0.01(-0.43%)
Dec 16, 2008	1.993	2.110	1.904	2.083	201,300	+0.12(+5.91%)
Dec 15, 2008	2.074	2.136	1.931	1.967	209,230	-0.14(-6.78%)
Dec 12, 2008	1.788	2.145	1.788	2.110	230,700	+0.22(+11.85%)
Dec 11, 2008	1.895	2.020	1.850	1.886	292,392	-0.08(-4.09%)
Dec 10, 2008	1.654	2.065	1.645	1.967	352,457	+0.33(+20.22%)
Dec 09, 2008	1.448	1.645	1.368	1.636	490,463	+0.22(+15.82%)
Dec 08, 2008	1.198	1.493	1.162	1.412	491,117	+0.21(+17.04%)
Dec 05, 2008	1.046	1.207	0.8939	1.207	227,250	+0.19(+18.42%)
Dec 04, 2008	1.126	1.189	1.010	1.019	658,080	-0.13(-10.94%)
Dec 03, 2008	1.126	1.296	1.117	1.144	260,105	-0.12(-9.22%)
Dec 02, 2008	1.144	1.269	1.117	1.260	269,811	+0.13(+11.90%)

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.