NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.93	17.07	16.59	16.72	133,510	-0.29(-1.69%)
Aug 30, 2016	17.11	17.44	16.78	17.01	150,488	-0.15(-0.85%)
Aug 29, 2016	16.66	17.31	16.11	17.15	108,771	+0.60(+3.63%)
Aug 26, 2016	16.46	16.83	16.34	16.55	118,861	+0.13(+0.80%)
Aug 25, 2016	16.07	16.43	16.07	16.42	87,709	+0.23(+1.45%)
Aug 24, 2016	16.63	17.30	16.13	16.18	177,127	-0.30(-1.82%)
Aug 23, 2016	16.02	16.49	15.97	16.48	218,353	+0.61(+3.84%)
Aug 22, 2016	15.89	15.93	15.45	15.87	126,832	-0.16(-0.99%)
Aug 19, 2016	15.68	16.25	15.12	16.03	246,218	+0.34(+2.15%)
Aug 18, 2016	15.48	15.72	15.30	15.70	87,576	+0.23(+1.52%)
Aug 17, 2016	15.45	15.49	14.96	15.46	105,616	+0.03(+0.18%)
Aug 16, 2016	15.57	15.62	15.37	15.43	92,298	-0.23(-1.50%)
Aug 15, 2016	15.56	15.87	15.41	15.67	149,350	+0.23(+1.46%)
Aug 12, 2016	15.79	15.79	15.38	15.44	108,892	-0.38(-2.43%)
Aug 11, 2016	15.59	15.90	15.36	15.83	158,234	+0.31(+2.00%)
Aug 10, 2016	15.71	15.75	15.41	15.52	86,298	-0.11(-0.72%)
Aug 09, 2016	15.77	15.94	15.38	15.63	108,851	-0.18(-1.13%)
Aug 08, 2016	15.84	15.95	15.52	15.81	92,354	-0.05(-0.30%)
Aug 05, 2016	15.35	15.94	15.02	15.86	198,558	+0.66(+4.32%)
Aug 04, 2016	15.21	15.52	14.75	15.20	160,424	+0.29(+1.95%)
Aug 03, 2016	14.95	15.04	14.68	14.91	192,560	-0.08(-0.50%)
Aug 02, 2016	15.74	15.74	14.96	14.98	151,090	-0.60(-3.85%)
Aug 01, 2016	15.86	15.91	15.56	15.58	116,606	-0.24(-1.54%)
Jul 29, 2016	16.04	16.29	15.63	15.83	283,536	-0.30(-1.86%)
Jul 28, 2016	16.02	16.15	15.66	16.13	129,000	+0.00(+0.00%)
Jul 27, 2016	15.65	16.15	15.64	16.13	121,671	+0.48(+3.06%)
Jul 26, 2016	15.11	15.69	15.11	15.65	125,127	+0.47(+3.09%)
Jul 25, 2016	14.87	15.35	14.73	15.18	140,246	+0.24(+1.63%)
Jul 22, 2016	15.02	15.30	14.68	14.94	132,324	-0.07(-0.50%)
Jul 21, 2016	15.54	15.54	14.94	15.01	156,093	-0.54(-3.50%)
Jul 20, 2016	14.96	15.57	14.63	15.56	252,930	+0.61(+4.08%)
Jul 19, 2016	14.84	15.01	14.75	14.95	198,330	+0.03(+0.19%)
Jul 18, 2016	14.63	15.00	13.31	14.92	165,612	+0.23(+1.60%)
Jul 15, 2016	14.35	14.71	14.20	14.68	158,686	+0.45(+3.16%)
Jul 14, 2016	14.20	14.41	13.98	14.23	223,653	+0.20(+1.40%)
Jul 13, 2016	14.39	14.43	14.00	14.04	147,716	-0.27(-1.90%)
Jul 12, 2016	13.96	14.53	13.89	14.31	224,776	+0.58(+4.24%)
Jul 11, 2016	13.59	13.88	13.21	13.73	170,545	+0.16(+1.18%)
Jul 08, 2016	13.02	13.62	12.80	13.57	205,481	+0.77(+6.01%)
Jul 07, 2016	12.77	13.01	12.67	12.80	160,318	+0.11(+0.89%)
Jul 05, 2016	13.29	13.40	12.56	12.68	199,189	-0.60(-4.52%)
Jul 01, 2016	13.08	13.29	13.29	13.29	155,933	+0.16(+1.22%)
Jun 30, 2016	12.71	13.14	12.47	13.13	219,524	+0.41(+3.25%)
Jun 29, 2016	12.89	12.93	12.60	12.71	398,709	+0.01(+0.07%)
Jun 28, 2016	12.90	13.45	12.43	12.70	549,474	+0.18(+1.42%)
Jun 27, 2016	14.53	14.54	12.37	12.53	711,078	-1.88(-13.03%)
Jun 24, 2016	15.95	15.95	14.39	14.40	912,966	-2.60(-15.29%)
Jun 23, 2016	16.51	17.09	16.51	17.00	271,959	+0.69(+4.26%)
Jun 22, 2016	16.74	16.81	16.31	16.31	80,318	-0.44(-2.63%)
Jun 21, 2016	17.17	17.17	16.39	16.75	136,920	-0.42(-2.46%)
Jun 20, 2016	16.79	17.45	16.67	17.17	200,772	+0.63(+3.80%)
Jun 17, 2016	16.50	16.94	16.31	16.54	149,014	+0.08(+0.51%)
Jun 16, 2016	16.63	16.71	16.04	16.46	119,944	-0.34(-2.01%)
Jun 15, 2016	16.68	17.10	16.51	16.79	175,759	+0.25(+1.53%)
Jun 14, 2016	16.48	16.77	16.15	16.54	136,962	-0.08(-0.45%)
Jun 13, 2016	16.88	17.03	16.57	16.62	139,432	-0.35(-2.05%)
Jun 10, 2016	16.93	17.21	16.66	16.96	255,409	-0.16(-0.93%)
Jun 09, 2016	17.77	17.77	16.88	17.12	173,803	-0.85(-4.75%)
Jun 08, 2016	17.69	18.11	17.46	17.98	240,610	+0.37(+2.08%)
Jun 07, 2016	17.51	18.01	17.39	17.61	296,069	-0.01(-0.05%)
Jun 06, 2016	16.92	17.65	16.78	17.62	187,344	+0.82(+4.86%)
Jun 03, 2016	16.76	16.87	15.95	16.80	277,647	+0.03(+0.17%)
Jun 02, 2016	16.18	16.93	15.99	16.78	273,850	+0.46(+2.82%)

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.