NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.299	3.361	3.155	3.173	6,458	-0.06(-1.93%)
Feb 25, 2010	3.157	3.236	3.112	3.236	5,496	+0.03(+0.84%)
Feb 24, 2010	3.111	3.299	3.111	3.209	12,920	-0.10(-2.97%)
Feb 23, 2010	3.398	3.424	3.299	3.307	35,237	-0.12(-3.39%)
Feb 22, 2010	3.406	3.424	3.369	3.424	8,262	+0.04(+1.32%)
Feb 19, 2010	3.111	3.379	3.093	3.379	20,248	+0.26(+8.31%)
Feb 18, 2010	3.129	3.129	3.120	3.120	6,768	-0.01(-0.29%)
Feb 17, 2010	3.097	3.173	3.097	3.129	24,897	+0.00(+0.00%)
Feb 16, 2010	2.986	3.129	2.986	3.129	11,634	+0.03(+0.86%)
Feb 12, 2010	3.057	3.102	3.102	3.102	3,467	-0.02(-0.57%)
Feb 11, 2010	2.995	3.120	2.995	3.120	5,481	+0.03(+0.87%)
Feb 10, 2010	2.923	3.138	2.923	3.093	22,206	+0.02(+0.51%)
Feb 09, 2010	3.021	3.102	2.869	3.077	35,515	+0.06(+1.85%)
Feb 08, 2010	2.959	3.066	2.896	3.021	32,411	+0.12(+4.00%)
Feb 05, 2010	3.093	3.093	2.896	2.905	27,171	-0.20(-6.34%)
Feb 04, 2010	3.263	3.263	3.084	3.102	21,396	-0.19(-5.70%)
Feb 03, 2010	3.370	3.370	3.200	3.289	28,435	-0.15(-4.42%)
Feb 02, 2010	3.513	3.513	3.388	3.442	11,052	-0.02(-0.52%)
Feb 01, 2010	3.540	3.540	3.397	3.459	21,227	-0.09(-2.52%)
Jan 29, 2010	3.543	3.558	3.504	3.549	8,145	+0.00(+0.00%)
Jan 28, 2010	3.585	3.602	3.522	3.549	9,117	+0.00(+0.00%)
Jan 27, 2010	3.549	3.549	3.513	3.549	3,565	-0.03(-0.75%)
Jan 26, 2010	3.737	3.781	3.415	3.576	23,738	-0.18(-4.76%)
Jan 25, 2010	3.754	3.772	3.639	3.754	21,919	-0.01(-0.24%)
Jan 22, 2010	3.763	3.880	3.763	3.763	8,385	-0.02(-0.47%)
Jan 21, 2010	3.853	3.880	3.745	3.781	7,607	-0.08(-2.08%)
Jan 20, 2010	3.719	3.879	3.683	3.862	18,744	+0.15(+4.10%)
Jan 19, 2010	3.710	3.826	3.683	3.710	39,994	-0.02(-0.48%)
Jan 15, 2010	3.602	3.728	3.728	3.728	19,912	+0.07(+1.96%)
Jan 14, 2010	3.611	3.658	3.593	3.656	7,100	+0.07(+1.99%)
Jan 13, 2010	3.567	3.638	3.567	3.585	8,787	+0.00(+0.00%)
Jan 12, 2010	3.602	3.638	3.504	3.585	9,787	-0.11(-2.87%)
Jan 11, 2010	3.710	3.799	3.647	3.690	16,279	+0.05(+1.44%)
Jan 08, 2010	3.558	3.692	3.549	3.638	12,249	+0.10(+2.78%)
Jan 07, 2010	3.602	3.710	3.522	3.540	26,671	-0.14(-3.88%)
Jan 06, 2010	3.701	3.844	3.629	3.683	56,538	+0.01(+0.24%)
Jan 05, 2010	3.513	3.674	3.513	3.674	24,859	+0.15(+4.31%)
Jan 04, 2010	3.513	3.638	3.486	3.522	21,623	-0.02(-0.50%)
Dec 31, 2009	3.585	3.540	3.540	3.540	27,296	-0.10(-2.70%)
Dec 30, 2009	3.562	3.638	3.562	3.638	6,728	+0.04(+0.99%)
Dec 29, 2009	3.594	3.674	3.504	3.602	12,392	-0.07(-1.95%)
Dec 28, 2009	3.495	3.719	3.495	3.674	17,901	+0.19(+5.38%)
Dec 24, 2009	3.602	3.602	3.486	3.486	5,838	-0.18(-4.88%)
Dec 23, 2009	3.558	3.728	3.486	3.665	32,896	+0.09(+2.50%)
Dec 22, 2009	3.576	3.593	3.558	3.576	11,717	-0.01(-0.20%)
Dec 21, 2009	3.629	3.638	3.522	3.583	21,623	-0.20(-5.25%)
Dec 18, 2009	3.629	3.781	3.540	3.781	25,190	+0.20(+5.49%)
Dec 17, 2009	3.620	3.620	3.495	3.585	13,114	+0.00(+0.00%)
Dec 16, 2009	3.611	3.665	3.522	3.585	22,759	-0.07(-1.96%)
Dec 15, 2009	3.576	3.665	3.486	3.656	26,888	+0.08(+2.25%)
Dec 14, 2009	3.567	3.585	3.522	3.576	14,777	+0.01(+0.25%)
Dec 11, 2009	3.433	3.567	3.424	3.567	2,174	+0.00(+0.00%)
Dec 10, 2009	3.576	3.576	3.459	3.567	22,346	-0.01(-0.25%)
Dec 09, 2009	3.585	3.585	3.513	3.576	23,371	-0.01(-0.25%)
Dec 08, 2009	3.576	3.602	3.477	3.585	23,746	-0.03(-0.74%)
Dec 07, 2009	3.701	3.719	3.531	3.611	53,433	-0.04(-0.98%)
Dec 04, 2009	3.576	3.737	3.531	3.647	61,579	+0.05(+1.49%)
Dec 03, 2009	3.495	3.719	3.495	3.593	18,653	+0.01(+0.25%)
Dec 02, 2009	3.576	3.665	3.486	3.585	21,341	+0.00(+0.00%)

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.