NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.31	19.31	19.31	0	+0.00(+0.00%)
Aug 30, 2018	19.26	19.45	19.21	19.31	80,945	-0.03(-0.15%)
Aug 29, 2018	19.29	19.53	19.05	19.34	131,129	+0.10(+0.50%)
Aug 28, 2018	18.81	19.48	18.81	19.24	316,833	+0.38(+2.04%)
Aug 27, 2018	18.62	19.05	18.52	18.86	117,462	+0.34(+1.82%)
Aug 24, 2018	18.42	18.71	18.28	18.52	97,703	+0.10(+0.52%)
Aug 23, 2018	18.81	19.05	18.14	18.42	117,841	-0.38(-2.05%)
Aug 22, 2018	18.42	18.81	18.38	18.81	159,490	+0.43(+2.36%)
Aug 21, 2018	18.28	18.57	18.23	18.38	208,747	+0.14(+0.79%)
Aug 20, 2018	18.18	18.42	17.99	18.23	221,531	+0.00(+0.00%)
Aug 17, 2018	17.85	18.28	17.85	18.23	101,133	+0.29(+1.61%)
Aug 16, 2018	17.94	18.14	17.80	17.94	118,569	+0.05(+0.27%)
Aug 15, 2018	17.99	18.14	17.80	17.89	189,281	-0.19(-1.06%)
Aug 14, 2018	18.23	18.42	17.99	18.09	199,393	-0.05(-0.27%)
Aug 13, 2018	18.86	19.10	17.99	18.14	340,833	-0.82(-4.31%)
Aug 10, 2018	19.19	19.51	18.52	18.95	271,698	-0.34(-1.75%)
Aug 09, 2018	20.49	21.26	18.91	19.29	518,952	-1.20(-5.87%)
Aug 08, 2018	20.44	20.78	20.30	20.49	154,706	-0.05(-0.23%)
Aug 07, 2018	20.64	21.31	20.49	20.54	120,206	+0.05(+0.23%)
Aug 06, 2018	20.20	20.59	20.18	20.49	99,050	+0.29(+1.43%)
Aug 03, 2018	19.77	20.35	19.77	20.20	233,864	+0.38(+1.94%)
Aug 02, 2018	20.16	20.20	19.65	19.82	152,876	-0.43(-2.14%)
Aug 01, 2018	20.59	20.59	19.87	20.25	252,065	-0.43(-2.09%)
Jul 31, 2018	19.19	20.78	19.19	20.68	245,966	+1.54(+8.04%)
Jul 30, 2018	18.38	19.48	18.38	19.15	301,920	+0.87(+4.74%)
Jul 27, 2018	18.38	18.40	18.14	18.28	162,250	+0.00(+0.00%)
Jul 26, 2018		18.42	18.18	18.28	132,201	+0.14(+0.80%)
Jul 25, 2018	18.28	18.28	18.09	18.14	203,039	-0.19(-1.05%)
Jul 24, 2018	18.38	18.57	18.33	18.33	79,535	+0.05(+0.26%)
Jul 23, 2018		18.57	18.23	18.28	135,937	-0.19(-1.04%)
Jul 20, 2018	18.38	18.57	18.38	18.47	135,450	+0.05(+0.26%)
Jul 19, 2018	18.28	18.57	18.23	18.42	263,996	+0.19(+1.06%)
Jul 18, 2018	18.33	18.35	18.18	18.23	196,241	+0.00(+0.00%)
Jul 17, 2018	18.33	18.35	18.18	18.23	180,773	-0.10(-0.52%)
Jul 16, 2018	18.18	18.38	18.16	18.33	195,749	+0.05(+0.26%)
Jul 13, 2018		18.47	18.18	18.28	276,660	-0.05(-0.26%)
Jul 12, 2018	18.47	18.62	18.09	18.33	98,160	+0.10(+0.53%)
Jul 11, 2018	18.09	18.33	17.80	18.23	112,741	+0.05(+0.26%)
Jul 10, 2018	17.70	18.23	17.61	18.18	126,946	+0.63(+3.56%)
Jul 09, 2018	17.70	17.95	17.40	17.56	280,120	-0.24(-1.35%)
Jul 06, 2018	17.89	18.04	17.61	17.80	107,116	-0.05(-0.27%)
Jul 05, 2018	17.80	18.23	17.61	17.85	228,718	+0.24(+1.37%)
Jul 03, 2018		17.61	17.61	17.61	0	-0.05(-0.27%)
Jul 02, 2018	18.14	18.42	17.37	17.65	145,541	-0.53(-2.91%)
Jun 29, 2018	18.38	18.81	17.89	18.18	409,273	-0.14(-0.79%)
Jun 28, 2018	18.52	18.57	17.80	18.33	156,764	-0.24(-1.30%)
Jun 27, 2018	19.19	19.24	18.52	18.57	149,525	-0.63(-3.26%)
Jun 26, 2018	19.43	19.63	19.15	19.19	79,385	-0.29(-1.48%)
Jun 25, 2018	19.67	19.77	19.10	19.48	142,072	-0.14(-0.74%)
Jun 22, 2018	19.72	19.72	19.38	19.63	664,440	+0.00(+0.00%)
Jun 21, 2018	20.01	20.16	19.53	19.63	134,469	-0.34(-1.69%)
Jun 20, 2018	20.11	20.16	19.67	19.96	52,700	+0.05(+0.24%)
Jun 19, 2018	20.20	20.35	19.67	19.92	102,421	-0.43(-2.13%)
Jun 18, 2018	20.68	20.73	20.25	20.35	75,621	-0.34(-1.63%)
Jun 15, 2018		20.88	20.83	20.68	267,538	-0.14(-0.69%)
Jun 14, 2018	21.07	21.17	20.49	20.83	236,621	-0.29(-1.37%)
Jun 13, 2018	20.40	21.21	20.37	21.12	249,910	+0.67(+3.29%)
Jun 12, 2018	19.63	20.44	19.34	20.44	427,237	+0.87(+4.42%)
Jun 11, 2018	19.58	19.92	19.53	19.58	92,816	+0.05(+0.25%)
Jun 08, 2018	19.87	20.47	19.48	19.53	103,605	-0.34(-1.70%)
Jun 07, 2018	20.01	20.16	19.72	19.87	125,272	-0.05(-0.24%)
Jun 06, 2018	20.30	20.35	19.92	19.92	105,907	-0.29(-1.43%)
Jun 05, 2018	19.87	20.23	19.63	20.20	82,867	+0.24(+1.20%)
Jun 04, 2018	20.54	20.59	19.87	19.96	172,457	-0.53(-2.58%)

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.