NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.599	7.854	7.540	7.609	291,516	-0.02(-0.26%)
May 30, 2019	7.805	7.923	7.609	7.628	215,129	-0.18(-2.26%)
May 29, 2019	7.726	7.834	7.599	7.805	188,105	-0.04(-0.50%)
May 28, 2019	7.854	8.011	7.805	7.844	231,533	+0.07(+0.88%)
May 24, 2019	7.952	8.021	7.668	7.776	408,041	-0.18(-2.22%)
May 23, 2019	7.982	8.070	7.795	7.952	223,057	-0.14(-1.70%)
May 22, 2019	8.090	8.198	8.041	8.090	203,039	-0.09(-1.08%)
May 21, 2019	7.864	8.252	7.854	8.178	295,027	+0.33(+4.26%)
May 20, 2019	8.649	8.649	7.834	7.844	323,366	-0.86(-9.92%)
May 17, 2019	8.914	9.160	8.689	8.708	284,997	-0.25(-2.74%)
May 16, 2019	8.963	9.081	8.855	8.954	217,589	-0.01(-0.11%)
May 15, 2019	8.914	9.081	8.816	8.963	222,476	-0.07(-0.76%)
May 14, 2019	9.111	9.179	8.885	9.032	378,812	-0.04(-0.43%)
May 13, 2019	8.698	9.214	8.698	9.071	507,786	+0.15(+1.65%)
May 10, 2019	10.32	11.49	8.400	8.924	1,290,435	+0.08(+0.89%)
May 09, 2019	8.669	8.875	8.522	8.846	398,034	+0.09(+1.01%)
May 08, 2019	8.934	9.013	8.649	8.757	343,763	-0.20(-2.19%)
May 07, 2019	9.229	9.337	8.914	8.954	205,677	-0.43(-4.60%)
May 06, 2019	9.229	9.435	9.081	9.386	185,215	-0.08(-0.83%)
May 03, 2019	8.855	9.464	8.855	9.464	344,075	+0.63(+7.11%)
May 02, 2019	8.777	8.855	8.689	8.836	207,134	+0.03(+0.33%)
May 01, 2019	8.895	9.027	8.689	8.806	331,470	-0.07(-0.77%)
Apr 30, 2019	9.071	9.071	8.836	8.875	276,004	-0.18(-1.95%)
Apr 29, 2019	9.130	9.229	9.003	9.052	418,546	-0.02(-0.22%)
Apr 26, 2019	8.914	9.258	8.846	9.071	206,567	+0.13(+1.43%)
Apr 25, 2019	9.268	9.268	8.806	8.944	362,852	-0.40(-4.31%)
Apr 24, 2019	9.386	9.415	9.258	9.346	305,632	-0.05(-0.52%)
Apr 23, 2019	9.494	9.577	9.307	9.395	318,591	-0.11(-1.14%)
Apr 22, 2019	9.494	9.562	9.337	9.503	160,507	-0.04(-0.41%)
Apr 18, 2019	9.454	9.661	9.376	9.543	171,935	+0.04(+0.41%)
Apr 17, 2019	9.729	9.818	9.278	9.503	219,835	-0.17(-1.73%)
Apr 16, 2019	9.621	9.763	9.454	9.670	250,974	+0.04(+0.41%)
Apr 15, 2019	9.199	9.651	9.071	9.631	338,127	+0.49(+5.37%)
Apr 12, 2019	8.885	9.307	8.816	9.140	681,224	+0.37(+4.26%)
Apr 11, 2019	8.433	8.787	8.355	8.767	252,318	+0.38(+4.57%)
Apr 10, 2019	8.080	8.424	8.080	8.384	136,625	+0.27(+3.39%)
Apr 09, 2019	8.355	8.374	8.070	8.109	170,095	-0.29(-3.50%)
Apr 08, 2019	8.286	8.424	8.119	8.404	242,057	+0.06(+0.71%)
Apr 05, 2019	8.227	8.394	8.104	8.345	253,829	+0.15(+1.80%)
Apr 04, 2019	7.815	8.286	7.815	8.198	240,687	+0.36(+4.64%)
Apr 03, 2019	7.913	8.011	7.687	7.834	202,201	+0.05(+0.63%)
Apr 02, 2019	7.560	7.815	7.550	7.785	219,130	+0.18(+2.32%)
Apr 01, 2019	7.452	7.893	7.383	7.609	406,974	+0.26(+3.47%)
Mar 29, 2019	7.648	7.746	7.137	7.353	581,199	-0.21(-2.73%)
Mar 28, 2019	7.383	7.579	7.304	7.560	293,594	+0.17(+2.26%)
Mar 27, 2019	7.609	7.707	7.245	7.393	300,870	-0.21(-2.71%)
Mar 26, 2019	7.422	7.648	7.363	7.599	445,752	+0.22(+2.93%)
Mar 25, 2019	7.530	7.648	7.334	7.383	382,711	-0.13(-1.70%)
Mar 22, 2019	7.795	7.841	7.471	7.510	406,717	-0.31(-4.02%)
Mar 21, 2019	7.648	8.090	7.648	7.825	437,753	+0.15(+1.92%)
Mar 20, 2019	7.344	7.834	7.029	7.677	546,029	+0.30(+4.13%)
Mar 19, 2019	7.344	7.677	7.344	7.373	462,646	+0.05(+0.67%)
Mar 18, 2019	7.422	7.609	7.216	7.324	574,836	-0.15(-1.97%)
Mar 15, 2019	7.677	7.677	7.363	7.471	858,456	-0.31(-4.04%)
Mar 14, 2019	7.942	8.109	7.373	7.785	1,410,404	-1.10(-12.38%)
Mar 13, 2019	8.738	9.002	8.541	8.885	419,637	-0.08(-0.88%)
Mar 12, 2019	9.386	9.543	8.892	8.963	328,990	-0.36(-3.89%)
Mar 11, 2019	9.337	9.533	9.219	9.327	458,396	-0.01(-0.11%)
Mar 08, 2019	9.268	9.447	9.170	9.337	255,662	-0.02(-0.21%)
Mar 07, 2019	9.474	9.474	9.224	9.356	283,026	-0.13(-1.35%)
Mar 06, 2019	9.572	9.808	9.445	9.484	270,749	-0.10(-1.02%)
Mar 05, 2019	9.562	9.582	9.307	9.582	188,303	+0.01(+0.10%)
Mar 04, 2019	9.680	9.793	9.287	9.572	374,686	-0.10(-1.02%)

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.