NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	24.34	24.91	24.15	24.43	234,097	+0.13(+0.53%)
Sep 29, 2014	23.87	24.52	23.84	24.30	173,759	+0.09(+0.38%)
Sep 26, 2014	23.65	24.45	23.36	24.21	161,319	+0.53(+2.24%)
Sep 25, 2014	23.75	24.00	23.46	23.68	185,150	-0.11(-0.46%)
Sep 24, 2014	23.61	23.97	23.20	23.79	143,018	+0.17(+0.74%)
Sep 23, 2014	24.23	24.27	23.55	23.61	111,343	-0.68(-2.78%)
Sep 22, 2014	25.54	25.60	24.25	24.29	132,566	-1.35(-5.28%)
Sep 19, 2014	26.38	26.97	25.44	25.64	208,169	-0.59(-2.23%)
Sep 18, 2014	25.62	26.54	25.49	26.23	117,899	+0.68(+2.65%)
Sep 17, 2014	25.69	25.95	25.44	25.55	103,399	-0.05(-0.21%)
Sep 16, 2014	25.12	25.75	24.20	25.61	168,931	+0.50(+2.00%)
Sep 15, 2014	25.17	25.24	24.93	25.10	99,905	-0.26(-1.01%)
Sep 12, 2014	25.41	25.46	25.18	25.36	122,665	-0.05(-0.22%)
Sep 11, 2014	25.21	25.62	24.92	25.41	144,723	-0.02(-0.07%)
Sep 10, 2014	25.75	25.75	25.37	25.43	65,216	-0.34(-1.31%)
Sep 09, 2014	26.75	26.91	25.39	25.77	152,965	-1.11(-4.12%)
Sep 08, 2014	25.98	26.97	25.74	26.88	215,603	+0.80(+3.09%)
Sep 05, 2014	26.11	26.11	25.99	26.07	77,363	-0.20(-0.77%)
Sep 04, 2014	26.67	26.86	26.07	26.27	72,462	-0.32(-1.20%)
Sep 03, 2014	26.68	26.72	26.30	26.59	125,439	+0.08(+0.31%)
Sep 02, 2014	26.56	26.56	26.32	26.51	162,306	-0.10(-0.38%)
Aug 29, 2014	26.46	26.61	26.61	26.61	50,551	+0.16(+0.62%)
Aug 28, 2014	26.40	26.61	26.10	26.45	79,760	-0.01(-0.03%)
Aug 27, 2014	26.54	26.90	26.40	26.46	159,975	-0.09(-0.34%)
Aug 26, 2014	26.45	26.83	26.31	26.55	95,712	+0.08(+0.31%)
Aug 25, 2014	26.23	26.59	26.08	26.46	87,802	+0.30(+1.15%)
Aug 22, 2014	25.79	26.36	25.71	26.16	87,760	+0.33(+1.27%)
Aug 21, 2014	25.60	26.01	25.50	25.84	73,769	+0.28(+1.11%)
Aug 20, 2014	25.59	25.84	25.43	25.55	111,918	-0.12(-0.46%)
Aug 19, 2014	25.98	26.27	25.52	25.67	67,283	-0.23(-0.88%)
Aug 18, 2014	25.44	26.12	25.06	25.90	110,248	+0.63(+2.49%)
Aug 15, 2014	25.68	25.68	24.82	25.27	85,582	-0.15(-0.57%)
Aug 14, 2014	25.69	25.82	25.21	25.42	99,168	-0.19(-0.75%)
Aug 13, 2014	25.67	26.18	25.54	25.61	161,665	-0.06(-0.25%)
Aug 12, 2014	25.42	25.75	24.40	25.67	236,602	+0.26(+1.04%)
Aug 11, 2014	25.79	26.21	25.31	25.41	162,992	-0.36(-1.38%)
Aug 08, 2014	25.59	25.91	25.52	25.76	221,334	+0.18(+0.71%)
Aug 07, 2014	25.44	25.78	25.31	25.58	179,390	+0.14(+0.54%)
Aug 06, 2014	25.33	25.88	25.33	25.44	176,979	-0.27(-1.06%)
Aug 05, 2014	25.22	26.51	25.08	25.72	351,238	-0.83(-3.14%)
Aug 04, 2014	26.25	26.69	26.00	26.55	104,523	+0.40(+1.52%)
Aug 01, 2014	26.45	26.61	26.01	26.15	155,086	-0.29(-1.10%)
Jul 31, 2014	26.53	26.69	26.10	26.45	218,982	-0.45(-1.66%)
Jul 30, 2014	27.10	27.31	26.57	26.89	189,893	+0.06(+0.24%)
Jul 29, 2014	26.54	26.92	26.51	26.83	136,031	+0.32(+1.20%)
Jul 28, 2014	26.67	26.90	26.32	26.51	143,690	-0.02(-0.07%)
Jul 25, 2014	26.40	26.89	26.26	26.53	141,400	-0.01(-0.03%)
Jul 24, 2014	26.29	27.26	26.29	26.54	230,133	-0.74(-2.71%)
Jul 23, 2014	26.92	28.22	26.11	27.28	382,144	+0.35(+1.29%)
Jul 22, 2014	25.35	26.95	23.95	26.93	478,253	+3.68(+15.85%)
Jul 21, 2014	22.28	23.43	21.80	23.25	371,816	+1.33(+6.08%)
Jul 18, 2014	21.53	22.01	21.47	21.91	105,861	+0.29(+1.35%)
Jul 17, 2014	21.65	21.82	21.42	21.62	127,104	-0.07(-0.34%)
Jul 16, 2014	22.16	22.16	21.59	21.70	79,362	-0.28(-1.29%)
Jul 15, 2014	22.28	22.43	21.59	21.98	115,480	-0.25(-1.11%)
Jul 14, 2014	22.43	22.43	22.07	22.22	72,713	-0.02(-0.08%)
Jul 11, 2014	22.13	22.40	21.76	22.24	85,506	+0.11(+0.49%)
Jul 10, 2014	22.24	22.55	21.97	22.13	135,945	-0.57(-2.49%)
Jul 09, 2014	23.03	23.03	22.57	22.70	82,484	-0.36(-1.58%)
Jul 08, 2014	23.11	23.37	22.42	23.06	133,318	-0.11(-0.47%)
Jul 07, 2014	23.77	23.77	23.12	23.17	89,527	-0.65(-2.72%)
Jul 03, 2014	23.67	23.82	23.82	23.82	28,291	+0.20(+0.85%)
Jul 02, 2014	23.54	23.76	23.48	23.62	102,992	+0.08(+0.35%)

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.