NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.54	18.54	18.06	18.30	99,809	-0.19(-1.02%)
Jan 30, 2017	18.68	18.68	18.06	18.49	115,881	-0.47(-2.49%)
Jan 27, 2017	18.63	19.06	18.35	18.96	96,551	+0.24(+1.26%)
Jan 26, 2017	19.06	19.06	18.49	18.72	112,808	-0.28(-1.49%)
Jan 25, 2017	18.39	19.29	18.39	19.01	290,223	+0.80(+4.42%)
Jan 24, 2017	17.26	18.25	17.26	18.20	113,228	+1.04(+6.06%)
Jan 23, 2017	16.97	17.26	16.79	17.16	141,916	+0.09(+0.55%)
Jan 20, 2017	17.21	17.54	16.97	17.07	178,123	-0.09(-0.55%)
Jan 19, 2017	17.45	17.54	16.83	17.16	79,763	-0.24(-1.36%)
Jan 18, 2017	16.97	17.50	16.97	17.40	114,763	+0.57(+3.37%)
Jan 17, 2017	17.50	17.50	16.74	16.83	173,276	-0.85(-4.81%)
Jan 13, 2017		17.68	17.68	17.68	0	+0.19(+1.08%)
Jan 12, 2017	18.58	18.58	17.38	17.50	105,556	-0.99(-5.37%)
Jan 11, 2017	18.20	18.68	18.11	18.49	115,284	+0.28(+1.56%)
Jan 10, 2017	17.78	18.35	17.73	18.20	116,055	+0.52(+2.94%)
Jan 09, 2017	18.16	18.16	17.64	17.68	143,563	-0.47(-2.60%)
Jan 06, 2017	18.82	18.82	18.06	18.16	142,810	-0.52(-2.78%)
Jan 05, 2017	19.24	19.27	18.54	18.68	164,781	-0.61(-3.19%)
Jan 04, 2017	18.87	19.58	18.72	19.29	193,904	+0.57(+3.03%)
Jan 03, 2017	18.30	18.82	18.16	18.72	156,333	+0.71(+3.94%)
Dec 30, 2016		18.02	18.02	18.02	0	-0.19(-1.04%)
Dec 29, 2016	18.30	18.39	18.06	18.20	95,489	-0.09(-0.52%)
Dec 28, 2016	18.54	18.63	18.02	18.30	67,628	-0.24(-1.28%)
Dec 27, 2016	18.68	18.96	18.35	18.54	70,929	-0.14(-0.76%)
Dec 23, 2016		18.68	18.68	18.68	0	+0.19(+1.02%)
Dec 22, 2016	18.39	18.54	17.87	18.49	153,931	+0.14(+0.77%)
Dec 21, 2016	17.97	18.91	17.54	18.35	256,137	+0.76(+4.30%)
Dec 20, 2016	17.59	17.68	17.19	17.59	93,058	+0.14(+0.81%)
Dec 19, 2016	17.26	17.50	16.88	17.45	93,273	+0.24(+1.37%)
Dec 16, 2016	17.40	17.68	17.12	17.21	185,208	-0.09(-0.55%)
Dec 15, 2016	16.97	17.64	16.74	17.31	119,533	+0.33(+1.95%)
Dec 14, 2016	16.74	17.35	16.60	16.97	97,353	+0.19(+1.13%)
Dec 13, 2016	17.40	17.40	16.64	16.79	114,967	-0.47(-2.74%)
Dec 12, 2016	17.54	17.54	16.83	17.26	151,628	-0.14(-0.82%)
Dec 09, 2016	17.54	17.54	17.21	17.40	108,872	+0.05(+0.27%)
Dec 08, 2016	17.12	17.45	16.93	17.35	126,723	+0.38(+2.23%)
Dec 07, 2016	16.60	17.05	16.50	16.97	90,608	+0.47(+2.87%)
Dec 06, 2016	16.45	16.55	16.22	16.50	141,168	+0.05(+0.29%)
Dec 05, 2016	16.27	16.69	15.99	16.45	67,996	+0.38(+2.35%)
Dec 02, 2016	16.12	16.22	15.84	16.08	111,828	-0.14(-0.87%)
Dec 01, 2016	16.27	16.69	16.12	16.22	146,221	+0.19(+1.18%)
Nov 30, 2016	16.60	16.93	16.03	16.03	105,044	-0.31(-1.91%)
Nov 29, 2016	16.48	16.69	15.97	16.34	115,773	-0.14(-0.86%)
Nov 28, 2016	16.67	17.14	16.39	16.48	297,726	-0.38(-2.23%)
Nov 25, 2016	16.77	17.05	16.62	16.86	83,793	+0.19(+1.13%)
Nov 23, 2016		16.67	16.67	16.67	0	+0.19(+1.14%)
Nov 22, 2016	16.58	16.81	16.44	16.48	146,808	+0.05(+0.29%)
Nov 21, 2016	16.44	16.77	16.19	16.44	152,249	+0.24(+1.45%)
Nov 18, 2016	15.87	16.34	15.63	16.20	252,592	+0.47(+2.99%)
Nov 17, 2016	15.68	16.11	15.54	15.73	249,306	+0.24(+1.52%)
Nov 16, 2016	15.54	15.63	15.40	15.49	169,690	-0.05(-0.30%)
Nov 15, 2016	15.31	15.73	15.31	15.54	206,784	+0.09(+0.61%)
Nov 14, 2016	15.87	16.29	15.07	15.45	349,112	-0.24(-1.50%)
Nov 11, 2016	15.59	16.25	15.54	15.68	400,873	+0.09(+0.60%)
Nov 10, 2016	14.79	15.73	14.74	15.59	287,608	+1.06(+7.29%)
Nov 09, 2016	13.61	14.60	13.47	14.53	247,128	+0.87(+6.38%)
Nov 08, 2016	13.47	13.85	13.45	13.66	179,431	+0.14(+1.04%)
Nov 07, 2016	13.00	13.99	13.00	13.52	258,334	+0.66(+5.13%)
Nov 04, 2016	13.19	13.55	12.64	12.86	365,586	-0.66(-4.88%)
Nov 03, 2016	14.13	15.07	13.23	13.52	418,307	-2.02(-13.03%)
Nov 02, 2016	16.11	16.34	15.54	15.54	101,081	-0.71(-4.35%)

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.