NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	16.75	16.96	16.05	16.32	310,245	-0.24(-1.46%)
Mar 30, 2011	15.63	16.63	15.47	16.56	413,370	+1.12(+7.23%)
Mar 29, 2011	15.09	15.55	15.06	15.45	258,334	+0.38(+2.55%)
Mar 28, 2011	15.02	15.54	15.01	15.06	385,420	+0.06(+0.42%)
Mar 25, 2011	15.01	15.33	14.88	15.00	331,441	+0.12(+0.78%)
Mar 24, 2011	14.02	15.05	13.86	14.88	707,040	+1.08(+7.84%)
Mar 23, 2011	13.96	14.02	13.78	13.80	229,626	-0.16(-1.15%)
Mar 22, 2011	13.89	14.01	13.49	13.96	308,379	+0.08(+0.58%)
Mar 21, 2011	13.87	14.11	13.52	13.88	510,938	+0.51(+3.81%)
Mar 18, 2011	13.18	13.47	12.93	13.37	344,843	+0.50(+3.89%)
Mar 17, 2011	13.00	13.14	12.65	12.87	305,158	+0.08(+0.63%)
Mar 16, 2011	12.94	13.21	12.59	12.79	251,717	-0.13(-0.97%)
Mar 15, 2011	12.49	13.07	12.40	12.92	197,423	-0.17(-1.30%)
Mar 14, 2011	12.95	13.19	12.74	13.09	135,287	+0.24(+1.84%)
Mar 11, 2011	12.51	12.96	12.12	12.85	187,005	+0.34(+2.68%)
Mar 10, 2011	12.03	12.93	9.431	12.51	820,575	-0.69(-5.21%)
Mar 09, 2011	13.03	13.39	13.03	13.20	187,168	+0.09(+0.68%)
Mar 08, 2011	12.85	13.27	12.84	13.11	96,205	+0.19(+1.45%)
Mar 07, 2011	12.59	13.29	12.58	12.93	256,468	+0.45(+3.58%)
Mar 04, 2011	11.83	12.51	11.70	12.48	133,082	+0.75(+6.40%)
Mar 03, 2011	11.67	11.88	11.56	11.73	62,829	+0.17(+1.47%)
Mar 02, 2011	11.58	12.13	11.48	11.56	116,259	+0.00(+0.00%)
Mar 01, 2011	10.94	11.64	10.94	11.56	122,593	+0.61(+5.55%)
Feb 28, 2011	10.95	11.18	10.83	10.95	86,869	+0.03(+0.25%)
Feb 25, 2011	10.64	10.97	10.40	10.92	187,747	+0.37(+3.47%)
Feb 24, 2011	10.69	10.95	10.45	10.56	114,331	-0.18(-1.67%)
Feb 23, 2011	11.24	11.34	10.52	10.74	157,945	-0.48(-4.30%)
Feb 22, 2011	11.62	11.66	11.08	11.22	140,235	-0.68(-5.71%)
Feb 18, 2011	12.33	12.42	11.74	11.90	76,054	-0.44(-3.55%)
Feb 17, 2011	12.36	12.41	12.24	12.34	35,847	-0.02(-0.14%)
Feb 16, 2011	12.36	12.40	12.22	12.35	61,802	+0.02(+0.14%)
Feb 15, 2011	12.47	12.52	12.20	12.34	118,493	-0.21(-1.71%)
Feb 14, 2011	12.43	12.87	12.43	12.55	98,254	+0.06(+0.50%)
Feb 11, 2011	12.49	12.60	12.14	12.49	42,918	+0.00(+0.00%)
Feb 10, 2011	12.35	12.60	11.80	12.49	34,434	+0.10(+0.79%)
Feb 09, 2011	12.56	12.69	12.26	12.39	64,229	-0.13(-1.00%)
Feb 08, 2011	12.16	12.65	12.06	12.51	134,997	+0.38(+3.09%)
Feb 07, 2011	12.20	12.23	12.03	12.14	98,150	-0.08(-0.66%)
Feb 04, 2011	12.15	12.22	12.00	12.22	30,554	+0.14(+1.18%)
Feb 03, 2011	12.04	12.17	11.77	12.08	181,488	+0.00(+0.00%)
Feb 02, 2011	12.00	12.26	12.00	12.08	86,346	+0.13(+1.05%)
Feb 01, 2011	11.73	12.35	11.73	11.95	94,954	+0.23(+1.98%)
Jan 31, 2011	11.58	11.79	11.42	11.72	112,651	+0.13(+1.16%)
Jan 28, 2011	12.11	12.14	11.47	11.59	134,109	-0.50(-4.17%)
Jan 27, 2011	12.24	12.43	11.58	12.09	134,469	-0.09(-0.70%)
Jan 26, 2011	11.91	12.28	11.73	12.17	136,396	+0.37(+3.10%)
Jan 25, 2011	11.66	11.81	11.62	11.81	99,428	+0.06(+0.53%)
Jan 24, 2011	11.76	11.88	11.58	11.75	187,256	+0.05(+0.46%)
Jan 21, 2011	12.34	12.34	11.45	11.69	242,959	-0.53(-4.32%)
Jan 20, 2011	12.17	12.41	11.76	12.22	246,924	-0.16(-1.30%)
Jan 19, 2011	13.48	13.48	11.93	12.38	526,659	-1.10(-8.16%)
Jan 18, 2011	13.51	13.68	13.24	13.48	191,468	+0.14(+1.07%)
Jan 14, 2011	13.34	13.44	12.85	13.34	143,606	+0.07(+0.54%)
Jan 13, 2011	13.09	13.44	13.07	13.27	155,301	+0.25(+1.92%)
Jan 12, 2011	13.10	13.36	12.80	13.02	140,734	+0.22(+1.75%)
Jan 11, 2011	13.43	13.89	12.72	12.79	354,196	-0.38(-2.92%)
Jan 10, 2011	12.51	13.36	12.43	13.18	388,421	+0.82(+6.66%)
Jan 07, 2011	12.15	12.56	12.01	12.35	245,554	+0.21(+1.69%)
Jan 06, 2011	12.07	12.17	11.85	12.15	95,461	+0.15(+1.27%)
Jan 05, 2011	11.76	12.13	11.64	12.00	132,493	+0.29(+2.52%)
Jan 04, 2011	12.15	12.15	11.49	11.70	245,661	-0.05(-0.46%)

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.