NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.51	11.22	10.13	11.22	52,556	+0.83(+8.00%)
Apr 28, 2005	10.59	11.01	10.29	10.39	212,865	-0.34(-3.17%)
Apr 27, 2005	11.06	11.06	10.69	10.73	60,876	-0.38(-3.46%)
Apr 26, 2005	10.82	11.44	10.81	11.11	31,002	+0.21(+1.97%)
Apr 25, 2005	11.06	11.06	10.72	10.90	44,097	-0.04(-0.33%)
Apr 22, 2005	11.53	11.53	10.88	10.93	29,485	-0.58(-5.05%)
Apr 21, 2005	11.30	11.60	11.13	11.51	91,228	+0.22(+1.98%)
Apr 20, 2005	11.26	11.30	11.00	11.29	64,983	+0.13(+1.20%)
Apr 19, 2005	10.70	11.35	10.70	11.16	92,026	+0.43(+4.00%)
Apr 18, 2005	10.85	10.96	10.70	10.73	51,133	-0.27(-2.44%)
Apr 15, 2005	10.79	11.25	10.79	10.99	47,382	+0.09(+0.82%)
Apr 14, 2005	11.08	11.11	10.86	10.91	51,671	-0.28(-2.48%)
Apr 13, 2005	11.12	11.22	11.11	11.18	39,122	-0.04(-0.32%)
Apr 12, 2005	10.82	11.27	10.82	11.22	55,638	+0.36(+3.29%)
Apr 11, 2005	10.90	10.99	10.82	10.86	31,214	-0.19(-1.70%)
Apr 08, 2005	10.74	11.05	10.56	11.05	49,889	+0.22(+2.06%)
Apr 07, 2005	10.95	10.95	10.73	10.83	63,326	-0.13(-1.22%)
Apr 06, 2005	10.99	11.08	10.84	10.96	52,605	+0.12(+1.07%)
Apr 05, 2005	10.81	10.96	10.64	10.84	79,180	+0.12(+1.08%)
Apr 04, 2005	10.58	10.85	10.54	10.73	33,462	+0.02(+0.17%)
Apr 01, 2005	11.08	11.08	10.44	10.71	118,618	-0.30(-2.76%)
Mar 31, 2005	10.44	11.01	10.37	11.01	87,733	+0.45(+4.23%)
Mar 30, 2005	10.46	10.62	10.19	10.57	73,260	+0.29(+2.87%)
Mar 29, 2005	10.30	10.49	10.24	10.27	34,316	-0.16(-1.54%)
Mar 28, 2005	10.51	10.51	10.30	10.43	62,551	-0.05(-0.47%)
Mar 24, 2005	10.74	10.85	10.46	10.48	905,581	-0.20(-1.88%)
Mar 23, 2005	10.57	10.85	10.48	10.68	16,532	+0.06(+0.59%)
Mar 22, 2005	10.66	11.07	10.51	10.62	31,381	-0.08(-0.75%)
Mar 21, 2005	10.98	11.18	10.66	10.70	16,774	-0.43(-3.86%)
Mar 18, 2005	11.19	11.32	10.98	11.13	167,304	+0.03(+0.24%)
Mar 17, 2005	10.96	11.21	10.72	11.10	83,707	+0.29(+2.65%)
Mar 16, 2005	10.88	10.97	10.82	10.82	52,757	-0.29(-2.65%)
Mar 15, 2005	11.16	11.30	10.96	11.11	27,907	-0.01(-0.08%)
Mar 14, 2005	11.26	11.26	10.95	11.12	30,135	-0.10(-0.88%)
Mar 11, 2005	11.06	11.36	10.98	11.22	56,101	+0.04(+0.32%)
Mar 10, 2005	11.08	11.36	11.08	11.18	49,446	+0.09(+0.81%)
Mar 09, 2005	11.08	11.35	11.05	11.09	29,351	-0.02(-0.16%)
Mar 08, 2005	11.41	11.41	11.04	11.11	41,151	-0.27(-2.36%)
Mar 07, 2005	11.05	11.50	11.05	11.38	43,963	+0.25(+2.25%)
Mar 04, 2005	10.99	11.32	10.88	11.13	73,200	+0.29(+2.72%)
Mar 03, 2005	10.53	11.01	10.53	10.83	209,035	+0.39(+3.77%)
Mar 02, 2005	10.28	10.56	10.19	10.44	68,900	+0.12(+1.13%)
Mar 01, 2005	9.690	10.75	9.654	10.32	172,767	+0.69(+7.14%)
Feb 28, 2005	9.807	10.38	9.288	9.636	142,707	-0.21(-2.18%)
Feb 25, 2005	9.618	10.00	9.618	9.851	38,380	+0.02(+0.18%)
Feb 24, 2005	9.690	9.878	9.440	9.833	54,539	+0.27(+2.80%)
Feb 23, 2005	9.931	10.00	9.511	9.565	28,218	-0.15(-1.56%)
Feb 22, 2005	9.994	10.19	9.717	9.717	75,668	-0.41(-4.06%)
Feb 18, 2005	10.57	10.57	10.00	10.13	53,479	-0.24(-2.33%)
Feb 17, 2005	10.81	10.81	10.32	10.37	62,417	-0.35(-3.25%)
Feb 16, 2005	10.86	10.86	10.62	10.72	33,446	-0.28(-2.52%)
Feb 15, 2005	10.92	11.08	10.86	10.99	27,091	+0.16(+1.49%)
Feb 14, 2005	10.56	10.91	10.37	10.83	22,699	+0.37(+3.50%)
Feb 11, 2005	10.86	10.91	10.40	10.47	51,530	-0.44(-4.02%)
Feb 10, 2005	10.95	11.15	10.74	10.91	18,023	-0.04(-0.41%)
Feb 09, 2005	11.02	11.31	10.94	10.95	21,672	-0.29(-2.55%)
Feb 08, 2005	10.71	11.28	10.71	11.24	35,233	+0.29(+2.70%)
Feb 07, 2005	10.97	10.97	10.74	10.94	44,243	+0.05(+0.49%)
Feb 04, 2005	10.83	11.01	10.83	10.89	63,005	-0.02(-0.16%)
Feb 03, 2005	10.83	10.96	10.83	10.91	50,627	+0.00(+0.00%)
Feb 02, 2005	10.91	10.99	10.77	10.91	151,383	+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.