NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	2.560	2.580	2.450	2.530	382,660	-0.08(-3.07%)
Jun 29, 2022	2.800	2.800	2.600	2.610	438,937	-0.20(-7.12%)
Jun 28, 2022	2.840	2.930	2.740	2.810	731,162	-0.03(-1.06%)
Jun 27, 2022	2.740	2.974	2.730	2.840	492,709	+0.19(+7.17%)
Jun 24, 2022	2.480	2.680	2.470	2.650	5,846,051	+0.18(+7.29%)
Jun 23, 2022	2.550	2.590	2.320	2.470	389,726	-0.06(-2.37%)
Jun 22, 2022	2.470	2.560	2.310	2.530	550,862	+0.02(+0.80%)
Jun 21, 2022	2.680	2.680	2.390	2.510	728,580	-0.13(-4.92%)
Jun 17, 2022	2.670	2.720	2.580	2.640	213,098	-0.03(-1.12%)
Jun 16, 2022	2.820	2.820	2.590	2.670	305,812	-0.21(-7.29%)
Jun 15, 2022	2.940	2.970	2.700	2.880	329,344	+0.03(+1.05%)
Jun 14, 2022	3.080	3.080	2.790	2.850	156,453	-0.25(-8.06%)
Jun 13, 2022	3.080	3.220	3.040	3.100	224,737	-0.08(-2.52%)
Jun 10, 2022	3.350	3.357	3.060	3.180	182,698	-0.23(-6.74%)
Jun 09, 2022	3.450	3.610	3.320	3.410	286,612	-0.08(-2.29%)
Jun 08, 2022	3.320	3.530	3.300	3.490	263,378	+0.14(+4.18%)
Jun 07, 2022	2.910	3.370	2.910	3.350	333,992	+0.42(+14.33%)
Jun 06, 2022	2.790	2.975	2.770	2.930	387,586	+0.13(+4.64%)
Jun 03, 2022	2.710	2.820	2.660	2.800	204,408	+0.07(+2.56%)
Jun 02, 2022	2.690	2.760	2.620	2.730	163,935	+0.09(+3.41%)
Jun 01, 2022	2.810	2.810	2.615	2.640	197,331	-0.16(-5.71%)
May 31, 2022	2.740	2.810	2.680	2.800	134,286	+0.10(+3.70%)
May 27, 2022	2.750	2.769	2.680	2.700	79,620	-0.04(-1.46%)
May 26, 2022	2.640	2.779	2.640	2.740	124,865	+0.12(+4.58%)
May 25, 2022	2.620	2.700	2.550	2.620	145,555	+0.00(+0.00%)
May 24, 2022	2.610	2.660	2.511	2.620	113,747	+0.02(+0.77%)
May 23, 2022	2.550	2.620	2.540	2.600	140,160	+0.02(+0.78%)
May 20, 2022	2.930	2.930	2.570	2.580	221,422	-0.27(-9.47%)
May 19, 2022	2.570	3.020	2.570	2.850	644,244	+0.26(+10.04%)
May 18, 2022	2.490	2.720	2.490	2.590	240,590	+0.13(+5.28%)
May 17, 2022	2.320	2.480	2.295	2.460	871,006	+0.26(+11.82%)
May 16, 2022	2.410	2.430	2.160	2.200	268,230	-0.17(-7.17%)
May 13, 2022	2.360	2.420	2.300	2.370	504,767	+0.02(+0.85%)
May 12, 2022	2.530	2.650	2.320	2.350	610,789	-0.21(-8.20%)
May 11, 2022	3.130	3.130	2.520	2.560	466,330	-0.59(-18.73%)
May 10, 2022	3.180	3.300	3.120	3.150	385,213	+0.01(+0.32%)
May 09, 2022	3.120	3.170	3.030	3.140	344,189	-0.01(-0.32%)
May 06, 2022	2.990	3.180	2.920	3.150	157,415	+0.05(+1.61%)
May 05, 2022	3.110	3.120	3.030	3.100	246,378	-0.03(-0.96%)
May 04, 2022	2.900	3.150	2.855	3.130	292,367	+0.21(+7.38%)
May 03, 2022	2.830	2.970	2.730	2.915	142,184	+0.12(+4.11%)
May 02, 2022	3.010	3.020	2.725	2.800	291,487	-0.23(-7.59%)
Apr 29, 2022	3.050	3.150	2.980	3.030	313,935	-0.02(-0.66%)
Apr 28, 2022	2.930	3.100	2.880	3.050	259,028	+0.15(+5.17%)
Apr 27, 2022	2.750	2.945	2.750	2.900	221,435	+0.11(+3.94%)
Apr 26, 2022	2.820	2.880	2.760	2.790	320,244	-0.07(-2.45%)
Apr 25, 2022	2.730	2.900	2.580	2.860	448,142	+0.12(+4.38%)
Apr 22, 2022	2.910	3.060	2.660	2.740	564,708	+0.00(+0.00%)
Apr 21, 2022	2.770	2.930	2.675	2.740	579,827	+0.00(+0.00%)
Apr 20, 2022	2.630	2.880	2.590	2.740	436,466	+0.14(+5.38%)
Apr 19, 2022	2.400	2.620	2.400	2.600	577,473	+0.21(+8.79%)
Apr 18, 2022	2.450	2.450	2.280	2.390	391,585	-0.08(-3.24%)
Apr 14, 2022	2.560	2.600	2.450	2.470	246,196	-0.07(-2.76%)
Apr 13, 2022	2.530	2.570	2.470	2.540	119,732	+0.02(+0.79%)
Apr 12, 2022	2.600	2.650	2.510	2.520	196,479	-0.08(-3.08%)
Apr 11, 2022	2.560	2.620	2.550	2.600	194,360	+0.04(+1.56%)
Apr 08, 2022	2.730	2.745	2.555	2.560	175,997	-0.17(-6.23%)
Apr 07, 2022	2.840	2.869	2.720	2.730	178,750	-0.11(-3.87%)
Apr 06, 2022	2.880	3.020	2.735	2.840	599,121	-0.05(-1.73%)
Apr 05, 2022	2.990	3.000	2.880	2.890	182,524	-0.10(-3.34%)
Apr 04, 2022	2.830	3.240	2.797	2.990	853,393	+0.15(+5.28%)

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.