NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.761	10.24	9.761	10.15	51,124	+0.21(+2.16%)
Apr 29, 2004	10.24	10.45	9.815	9.940	59,514	-0.44(-4.22%)
Apr 28, 2004	10.53	10.89	10.31	10.38	88,712	-0.57(-5.22%)
Apr 27, 2004	10.62	10.95	10.39	10.95	112,092	+0.36(+3.38%)
Apr 26, 2004	10.57	10.67	10.40	10.59	96,766	-0.15(-1.41%)
Apr 23, 2004	10.88	10.88	10.70	10.74	37,476	-0.12(-1.07%)
Apr 22, 2004	10.72	10.86	10.68	10.86	22,597	+0.26(+2.44%)
Apr 21, 2004	10.49	10.68	10.36	10.60	36,357	-0.05(-0.50%)
Apr 20, 2004	10.60	10.77	10.31	10.66	73,945	+0.15(+1.45%)
Apr 19, 2004	10.45	10.53	10.19	10.50	36,693	-0.03(-0.25%)
Apr 16, 2004	10.64	10.66	10.40	10.53	42,957	+0.04(+0.34%)
Apr 15, 2004	10.78	10.85	10.46	10.49	27,519	-0.22(-2.09%)
Apr 14, 2004	10.60	10.72	10.42	10.72	9,844	+0.30(+2.92%)
Apr 13, 2004	10.83	10.91	10.32	10.41	26,289	-0.21(-2.02%)
Apr 12, 2004	10.54	10.74	10.49	10.63	19,577	+0.03(+0.25%)
Apr 08, 2004	10.80	10.89	10.59	10.60	45,083	-0.13(-1.17%)
Apr 07, 2004	10.76	10.82	10.51	10.73	19,017	-0.13(-1.15%)
Apr 06, 2004	10.50	10.91	10.50	10.85	53,697	+0.30(+2.88%)
Apr 05, 2004	10.55	10.69	10.48	10.55	27,296	-0.02(-0.17%)
Apr 02, 2004	10.46	10.81	10.38	10.57	42,845	+0.16(+1.55%)
Apr 01, 2004	10.42	10.47	10.29	10.40	65,443	-0.05(-0.51%)
Mar 31, 2004	10.22	10.48	10.06	10.46	47,879	+0.28(+2.72%)
Mar 30, 2004	10.19	10.46	9.833	10.18	42,286	+0.01(+0.09%)
Mar 29, 2004	10.02	10.18	9.913	10.17	63,765	+0.27(+2.71%)
Mar 26, 2004	10.49	10.49	9.726	9.904	184,360	-0.46(-4.48%)
Mar 25, 2004	10.37	10.41	10.19	10.37	38,035	-0.01(-0.09%)
Mar 24, 2004	10.45	10.70	10.31	10.38	8,278	+0.01(+0.09%)
Mar 23, 2004	10.32	10.49	10.30	10.37	32,889	-0.04(-0.43%)
Mar 22, 2004	10.50	10.61	10.31	10.41	54,144	-0.09(-0.85%)
Mar 19, 2004	10.80	10.91	10.49	10.50	28,862	-0.07(-0.68%)
Mar 18, 2004	10.24	10.57	10.24	10.57	39,377	+0.16(+1.55%)
Mar 17, 2004	10.03	10.50	10.03	10.41	28,191	+0.34(+3.37%)
Mar 16, 2004	10.27	10.47	9.744	10.07	44,412	-0.17(-1.66%)
Mar 15, 2004	10.68	10.68	10.19	10.24	30,316	-0.44(-4.10%)
Mar 12, 2004	10.82	10.82	10.46	10.68	201,140	-0.04(-0.42%)
Mar 11, 2004	10.45	10.76	10.41	10.73	167,132	+0.30(+2.92%)
Mar 10, 2004	10.46	10.61	10.42	10.42	133,683	-0.02(-0.17%)
Mar 09, 2004	10.27	10.59	10.27	10.44	144,870	+0.13(+1.21%)
Mar 08, 2004	10.30	10.49	10.15	10.32	34,679	+0.13(+1.32%)
Mar 05, 2004	10.33	10.34	10.03	10.18	61,416	-0.05(-0.52%)
Mar 04, 2004	10.18	10.28	10.04	10.24	87,481	+0.30(+3.06%)
Mar 03, 2004	10.60	10.68	9.788	9.931	135,361	-0.57(-5.45%)
Mar 02, 2004	11.34	11.34	10.29	10.50	76,182	-0.78(-6.89%)
Mar 01, 2004	10.58	11.35	10.57	11.28	60,409	+0.73(+6.95%)
Feb 27, 2004	10.40	10.73	10.40	10.55	97,214	+0.05(+0.51%)
Feb 26, 2004	11.33	11.46	10.11	10.49	272,960	-1.35(-11.40%)
Feb 25, 2004	11.79	11.84	11.17	11.84	53,025	+0.16(+1.38%)
Feb 24, 2004	11.57	11.84	11.50	11.68	54,256	-0.02(-0.15%)
Feb 23, 2004	11.30	11.71	11.30	11.70	42,845	+0.16(+1.39%)
Feb 20, 2004	11.48	11.73	11.12	11.54	36,916	-0.01(-0.05%)
Feb 19, 2004	11.76	11.76	11.41	11.55	21,702	-0.07(-0.64%)
Feb 18, 2004	11.42	11.84	11.30	11.62	53,920	+0.23(+2.04%)
Feb 17, 2004	11.14	11.40	11.13	11.39	43,069	+0.41(+3.75%)
Feb 13, 2004	11.31	11.31	10.83	10.98	56,941	-0.11(-0.97%)
Feb 12, 2004	11.43	11.43	11.04	11.08	29,645	-0.06(-0.56%)
Feb 11, 2004	11.48	11.61	11.15	11.15	86,251	-0.23(-2.04%)
Feb 10, 2004	11.12	11.39	10.84	11.38	21,255	+0.31(+2.83%)
Feb 09, 2004	11.40	11.40	10.83	11.07	30,875	-0.33(-2.90%)
Feb 06, 2004	10.93	11.40	10.93	11.40	8,725	+1.01(+9.73%)
Feb 05, 2004	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Feb 04, 2004	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Feb 03, 2004	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)

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.