NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.985	9.994	9.719	9.729	255,243	-0.31(-3.13%)
Feb 27, 2019	10.00	10.17	9.867	10.04	192,581	-0.09(-0.87%)
Feb 26, 2019	10.16	10.24	9.847	10.13	308,927	-0.07(-0.67%)
Feb 25, 2019	10.60	10.64	10.16	10.20	301,959	-0.21(-1.98%)
Feb 22, 2019	10.50	10.64	10.38	10.41	250,468	-0.08(-0.75%)
Feb 21, 2019	10.58	10.68	10.35	10.49	174,113	-0.11(-1.02%)
Feb 20, 2019	10.52	10.64	10.39	10.59	258,683	+0.09(+0.84%)
Feb 19, 2019	10.13	10.56	10.05	10.50	346,491	+0.34(+3.38%)
Feb 15, 2019	10.18	10.27	10.04	10.16	304,860	+0.06(+0.58%)
Feb 14, 2019	9.945	10.28	9.837	10.10	255,561	+0.09(+0.88%)
Feb 13, 2019	10.08	10.36	9.965	10.01	581,299	+0.01(+0.10%)
Feb 12, 2019	9.517	10.03	9.517	10.00	431,867	+0.58(+6.10%)
Feb 11, 2019	9.088	9.448	8.898	9.429	346,270	+0.40(+4.43%)
Feb 08, 2019	9.049	9.136	8.922	9.029	393,817	-0.04(-0.43%)
Feb 07, 2019	9.224	9.224	8.863	9.068	384,794	-0.20(-2.21%)
Feb 06, 2019	9.448	9.448	9.175	9.273	333,544	-0.17(-1.76%)
Feb 05, 2019	9.400	9.497	9.253	9.439	311,611	+0.08(+0.83%)
Feb 04, 2019	8.932	9.439	8.883	9.361	397,038	+0.32(+3.56%)
Feb 01, 2019	8.912	9.107	8.854	9.039	164,808	+0.14(+1.53%)
Jan 31, 2019	8.844	8.912	8.649	8.902	234,784	+0.06(+0.66%)
Jan 30, 2019	9.097	9.107	8.551	8.844	466,955	+0.06(+0.67%)
Jan 29, 2019	8.337	8.805	8.266	8.785	395,991	+0.49(+5.88%)
Jan 28, 2019	8.405	8.405	8.064	8.298	266,798	-0.07(-0.82%)
Jan 25, 2019	8.083	8.395	8.083	8.366	406,534	+0.38(+4.76%)
Jan 24, 2019	7.830	8.103	7.703	7.986	222,974	+0.15(+1.87%)
Jan 23, 2019	8.288	8.288	7.771	7.840	430,829	-0.44(-5.30%)
Jan 22, 2019	8.259	8.512	8.142	8.278	692,876	+0.03(+0.35%)
Jan 18, 2019	8.278	8.386	8.113	8.249	438,635	-0.04(-0.47%)
Jan 17, 2019	8.220	8.395	8.124	8.288	952,251	+0.02(+0.24%)
Jan 16, 2019	8.464	8.581	8.200	8.269	621,844	-0.19(-2.19%)
Jan 15, 2019	8.366	8.561	8.308	8.454	510,625	+0.08(+0.93%)
Jan 14, 2019	8.142	8.493	7.986	8.376	510,397	+0.14(+1.66%)
Jan 11, 2019	7.996	8.269	7.830	8.239	443,762	+0.17(+2.05%)
Jan 10, 2019	7.869	8.098	7.752	8.074	299,118	+0.12(+1.47%)
Jan 09, 2019	7.547	8.093	7.459	7.957	776,162	+0.47(+6.25%)
Jan 08, 2019	7.362	7.542	7.274	7.489	548,906	+0.18(+2.40%)
Jan 07, 2019	7.294	7.635	6.923	7.313	1,031,310	+0.58(+8.54%)
Jan 04, 2019	6.543	6.816	6.455	6.738	503,553	+0.31(+4.86%)
Jan 03, 2019	6.767	6.767	6.309	6.426	703,587	-0.34(-5.04%)
Jan 02, 2019	6.406	6.835	6.270	6.767	795,653	+0.22(+3.43%)
Dec 31, 2018	6.318	6.543	5.958	6.543	919,831	+0.15(+2.29%)
Dec 28, 2018	6.279	6.582	6.094	6.396	861,886	+0.24(+3.96%)
Dec 27, 2018	5.967	6.162	5.860	6.153	768,906	+0.06(+0.96%)
Dec 26, 2018	5.626	6.114	5.529	6.094	597,763	+0.53(+9.46%)
Dec 24, 2018	5.655	5.704	5.412	5.568	330,642	-0.13(-2.23%)
Dec 21, 2018	5.665	5.782	5.499	5.694	2,274,092	+0.12(+2.10%)
Dec 20, 2018	5.909	6.036	5.499	5.577	690,641	-0.30(-5.14%)
Dec 19, 2018	5.889	6.309	5.860	5.880	600,624	+0.00(+0.00%)
Dec 18, 2018	5.811	6.289	5.792	5.880	676,505	+0.08(+1.34%)
Dec 17, 2018	6.153	6.162	5.792	5.802	721,898	-0.36(-5.85%)
Dec 14, 2018	6.231	6.260	5.938	6.162	882,192	-0.11(-1.71%)
Dec 13, 2018	6.786	6.913	6.270	6.270	924,028	-0.51(-7.48%)
Dec 12, 2018	6.825	6.972	6.722	6.777	809,817	-0.04(-0.57%)
Dec 11, 2018	6.991	7.274	6.796	6.816	646,098	+0.10(+1.45%)
Dec 10, 2018	6.582	6.796	6.533	6.718	624,825	+0.14(+2.07%)
Dec 07, 2018	6.562	6.708	6.513	6.582	803,634	+0.01(+0.15%)
Dec 06, 2018	6.367	6.582	6.328	6.572	726,787	+0.09(+1.35%)
Dec 04, 2018	6.923	7.055	6.353	6.484	1,320,520	-0.46(-6.60%)

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.