NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.71	12.89	12.45	12.47	0	-0.29(-2.26%)
Aug 29, 2013	12.62	12.80	12.62	12.76	30,796	+0.07(+0.57%)
Aug 28, 2013	12.68	12.92	12.64	12.69	0	+0.05(+0.43%)
Aug 27, 2013	12.62	12.76	12.57	12.63	64,688	-0.13(-1.06%)
Aug 26, 2013	12.87	12.87	12.60	12.77	0	-0.10(-0.77%)
Aug 23, 2013	12.78	12.89	12.62	12.87	0	+0.05(+0.42%)
Aug 22, 2013	12.46	12.92	12.14	12.81	76,020	+0.40(+3.26%)
Aug 21, 2013	12.35	12.57	12.32	12.41	0	+0.00(+0.00%)
Aug 20, 2013	12.20	12.54	12.07	12.41	44,004	+0.25(+2.07%)
Aug 19, 2013	12.20	12.39	12.15	12.16	64,917	+0.00(+0.00%)
Aug 16, 2013	12.02	12.32	12.02	12.16	0	+0.07(+0.59%)
Aug 15, 2013	11.96	12.18	11.96	12.09	84,033	-0.02(-0.15%)
Aug 14, 2013	12.21	12.21	12.05	12.10	76,105	-0.07(-0.59%)
Aug 13, 2013	12.11	12.21	12.06	12.18	37,229	+0.11(+0.89%)
Aug 12, 2013	11.73	12.18	11.73	12.07	95,997	+0.15(+1.28%)
Aug 09, 2013	11.80	12.09	11.72	11.91	39,435	+0.09(+0.76%)
Aug 08, 2013	11.29	12.04	11.29	11.82	67,452	+0.59(+5.28%)
Aug 07, 2013	11.13	11.26	11.01	11.23	150,724	+0.21(+1.88%)
Aug 06, 2013	11.15	11.15	10.47	11.02	383,449	-0.15(-1.37%)
Aug 05, 2013	11.11	11.33	11.11	11.18	40,995	+0.03(+0.24%)
Aug 02, 2013	11.05	11.17	10.95	11.15	24,204	+0.02(+0.16%)
Aug 01, 2013	11.17	11.33	10.84	11.13	34,181	+0.07(+0.65%)
Jul 31, 2013	11.02	11.15	10.82	11.06	0	+0.04(+0.33%)
Jul 30, 2013	11.39	11.39	10.97	11.02	0	-0.29(-2.54%)
Jul 29, 2013	11.37	11.55	11.24	11.31	0	-0.01(-0.08%)
Jul 26, 2013	11.19	11.48	11.19	11.32	0	+0.01(+0.08%)
Jul 25, 2013	10.83	11.37	10.83	11.31	0	+0.43(+3.97%)
Jul 24, 2013	11.14	11.14	10.84	10.88	0	-0.17(-1.55%)
Jul 23, 2013	11.19	11.19	10.97	11.05	0	-0.11(-0.97%)
Jul 22, 2013	10.93	11.20	10.93	11.16	0	+0.17(+1.55%)
Jul 19, 2013	10.86	11.04	10.82	10.99	0	+0.12(+1.08%)
Jul 18, 2013	10.77	10.93	10.77	10.87	0	+0.13(+1.17%)
Jul 17, 2013	10.85	10.87	10.47	10.75	46,112	-0.05(-0.50%)
Jul 16, 2013	10.77	10.92	10.73	10.80	0	-0.01(-0.08%)
Jul 15, 2013	10.73	11.08	10.50	10.81	0	+0.12(+1.09%)
Jul 12, 2013	10.92	10.95	10.67	10.69	0	-0.28(-2.54%)
Jul 11, 2013	11.03	11.10	10.87	10.97	0	+0.18(+1.67%)
Jul 10, 2013	10.85	10.97	10.64	10.79	0	-0.04(-0.33%)
Jul 09, 2013	10.72	10.91	10.61	10.83	0	+0.22(+2.03%)
Jul 08, 2013	10.71	10.72	10.50	10.61	0	-0.03(-0.25%)
Jul 05, 2013	10.57	10.72	10.49	10.64	0	+0.28(+2.69%)
Jul 03, 2013	10.18	10.45	10.18	10.36	0	+0.13(+1.23%)
Jul 02, 2013	10.30	10.44	10.13	10.23	0	-0.13(-1.21%)
Jul 01, 2013	10.30	10.60	10.26	10.36	0	+0.10(+0.96%)
Jun 28, 2013	10.04	10.57	9.990	10.26	169,917	+0.22(+2.15%)
Jun 27, 2013	9.603	10.04	9.576	10.04	0	+0.53(+5.58%)
Jun 26, 2013	9.433	9.585	9.371	9.514	0	+0.15(+1.63%)
Jun 25, 2013	9.280	9.460	9.127	9.361	0	+0.20(+2.16%)
Jun 24, 2013	9.055	9.253	9.046	9.163	0	+0.04(+0.49%)
Jun 21, 2013	9.163	9.289	8.992	9.118	188,243	+0.01(+0.10%)
Jun 20, 2013	9.136	9.225	9.037	9.109	0	-0.14(-1.55%)
Jun 19, 2013	9.422	9.591	9.252	9.252	0	-0.20(-2.08%)
Jun 18, 2013	9.431	9.574	9.306	9.449	0	+0.06(+0.67%)
Jun 17, 2013	8.751	9.422	8.751	9.386	0	+0.79(+9.15%)
Jun 14, 2013	8.671	8.742	8.440	8.599	0	-0.08(-0.93%)
Jun 13, 2013	8.546	8.823	8.456	8.680	109,938	+0.15(+1.78%)
Jun 12, 2013	8.608	8.608	8.465	8.528	62,592	+0.03(+0.32%)
Jun 11, 2013	8.358	8.712	8.340	8.501	104,588	+0.05(+0.63%)
Jun 10, 2013	8.483	8.483	8.367	8.447	0	+0.00(+0.00%)
Jun 07, 2013	8.456	8.483	8.376	8.447	0	+0.12(+1.39%)
Jun 06, 2013	8.215	8.354	8.188	8.331	30,605	+0.14(+1.75%)
Jun 05, 2013	8.295	8.295	8.045	8.188	0	-0.12(-1.40%)
Jun 04, 2013	8.403	8.492	8.251	8.304	0	-0.10(-1.17%)

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.