NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.31	19.51	19.07	19.35	166,836	-0.02(-0.09%)
Nov 26, 2014	19.15	19.37	19.37	19.37	171,964	+0.05(+0.28%)
Nov 25, 2014	18.94	19.71	18.94	19.32	356,513	+0.68(+3.63%)
Nov 24, 2014	18.47	18.72	18.15	18.64	232,392	+0.14(+0.74%)
Nov 21, 2014	18.51	19.11	18.34	18.50	237,062	+0.31(+1.71%)
Nov 20, 2014	17.96	18.51	17.96	18.19	187,252	+0.23(+1.27%)
Nov 19, 2014	18.19	18.42	17.96	17.96	225,144	-0.27(-1.45%)
Nov 18, 2014	18.19	18.47	18.01	18.23	274,051	-0.14(-0.75%)
Nov 17, 2014	18.27	18.46	18.19	18.37	141,906	+0.00(+0.00%)
Nov 14, 2014	18.45	18.59	18.15	18.37	281,378	-0.08(-0.45%)
Nov 13, 2014	18.75	18.89	17.77	18.45	412,682	-0.59(-3.12%)
Nov 12, 2014	20.07	20.15	18.98	19.04	379,809	-1.11(-5.49%)
Nov 11, 2014	20.42	20.76	20.07	20.15	181,377	-0.25(-1.21%)
Nov 10, 2014	20.28	20.54	20.12	20.39	218,806	+0.13(+0.63%)
Nov 07, 2014	20.24	20.49	19.98	20.27	154,067	+0.05(+0.23%)
Nov 06, 2014	20.07	20.68	19.92	20.22	233,776	+0.40(+2.03%)
Nov 05, 2014	21.86	22.10	19.77	19.82	249,726	-1.88(-8.68%)
Nov 04, 2014	21.56	22.27	21.36	21.70	248,450	-1.23(-5.34%)
Nov 03, 2014	22.80	23.69	22.28	22.93	293,501	+0.07(+0.32%)
Oct 31, 2014	22.89	23.05	22.44	22.85	146,967	+0.51(+2.29%)
Oct 30, 2014	22.14	22.53	21.54	22.34	157,348	+0.05(+0.25%)
Oct 29, 2014	22.04	22.43	21.69	22.29	131,831	+0.36(+1.63%)
Oct 28, 2014	20.33	21.99	20.33	21.93	130,769	+1.53(+7.48%)
Oct 27, 2014	20.86	21.05	21.05	20.40	56,691	-0.65(-3.08%)
Oct 24, 2014	21.37	21.41	20.87	21.05	61,898	-0.31(-1.45%)
Oct 23, 2014	21.03	21.44	20.71	21.36	103,165	+0.67(+3.22%)
Oct 22, 2014	21.28	21.37	20.67	20.70	71,520	-0.46(-2.16%)
Oct 21, 2014	20.27	21.35	19.52	21.15	135,022	+0.91(+4.47%)
Oct 20, 2014	20.29	20.32	20.00	20.25	112,261	-0.08(-0.40%)
Oct 17, 2014	20.99	21.12	20.31	20.33	142,395	-0.37(-1.77%)
Oct 16, 2014	20.15	20.84	20.07	20.70	175,796	+0.22(+1.07%)
Oct 15, 2014	20.17	20.54	19.37	20.48	172,905	+0.05(+0.22%)
Oct 14, 2014	20.29	20.69	20.13	20.43	168,919	+0.31(+1.54%)
Oct 13, 2014	20.50	20.76	20.10	20.12	159,732	-0.47(-2.26%)
Oct 10, 2014	20.88	21.11	20.29	20.59	171,087	-0.46(-2.17%)
Oct 09, 2014	21.88	22.33	21.03	21.04	114,966	-0.92(-4.20%)
Oct 08, 2014	22.05	22.17	21.37	21.97	223,909	-0.06(-0.29%)
Oct 07, 2014	22.90	22.96	22.02	22.03	91,084	-1.09(-4.71%)
Oct 06, 2014	23.58	23.63	22.95	23.12	152,012	-0.35(-1.48%)
Oct 03, 2014	24.64	24.64	23.30	23.47	158,077	-0.88(-3.61%)
Oct 02, 2014	24.05	24.56	23.87	24.34	192,714	+0.37(+1.56%)
Oct 01, 2014	24.49	24.54	23.91	23.97	159,996	-0.46(-1.87%)
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%)

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.