NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.94	10.94	10.73	10.73	39,280	+0.14(+1.35%)
Oct 30, 2003	11.37	11.43	10.73	10.58	72,491	-0.79(-6.92%)
Oct 29, 2003	10.78	11.37	10.73	11.37	17,272	+0.54(+4.95%)
Oct 28, 2003	10.93	11.15	10.19	10.83	98,052	-0.04(-0.41%)
Oct 27, 2003	10.86	10.96	10.80	10.88	30,987	+0.02(+0.16%)
Oct 24, 2003	10.95	10.95	10.82	10.86	45,866	-0.13(-1.22%)
Oct 23, 2003	10.96	11.07	10.95	10.99	21,366	-0.04(-0.40%)
Oct 22, 2003	11.44	11.44	10.99	11.04	38,706	-0.25(-2.21%)
Oct 21, 2003	11.33	11.44	11.14	11.29	26,595	+0.15(+1.36%)
Oct 20, 2003	11.18	11.29	11.08	11.14	45,888	+0.06(+0.57%)
Oct 17, 2003	11.06	11.17	11.02	11.08	36,035	+0.16(+1.47%)
Oct 16, 2003	10.76	11.04	10.81	10.91	28,248	+0.15(+1.41%)
Oct 15, 2003	10.93	11.13	10.76	10.76	36,021	-0.28(-2.51%)
Oct 14, 2003	10.78	11.10	10.78	11.04	35,832	+0.12(+1.07%)
Oct 13, 2003	11.38	11.46	10.78	10.92	106,027	-0.54(-4.69%)
Oct 10, 2003	11.28	11.46	10.83	11.46	44,777	-0.02(-0.15%)
Oct 09, 2003	11.28	11.62	10.94	11.48	133,826	+0.21(+1.90%)
Oct 08, 2003	11.50	11.67	11.05	11.26	72,158	-0.23(-2.02%)
Oct 07, 2003	11.51	11.51	11.25	11.50	42,232	+0.11(+0.94%)
Oct 06, 2003	11.31	11.54	11.24	11.39	57,836	+0.13(+1.11%)
Oct 03, 2003	11.13	11.41	11.04	11.26	83,975	-0.04(-0.32%)
Oct 02, 2003	11.40	11.44	10.94	11.30	73,980	-0.23(-2.02%)
Oct 01, 2003	11.58	11.64	11.37	11.53	132,988	+0.04(+0.31%)
Sep 30, 2003	11.72	11.72	11.17	11.50	68,805	-0.06(-0.54%)
Sep 29, 2003	11.47	11.59	11.17	11.56	53,930	+0.23(+2.05%)
Sep 26, 2003	11.33	11.64	11.15	11.33	96,319	+0.13(+1.12%)
Sep 25, 2003	11.62	11.66	11.20	11.20	192,769	-0.38(-3.24%)
Sep 24, 2003	11.66	11.70	11.49	11.58	63,206	-0.08(-0.69%)
Sep 23, 2003	11.77	11.89	11.60	11.66	36,245	-0.36(-2.98%)
Sep 22, 2003	12.34	12.34	11.62	12.01	46,985	-0.28(-2.26%)
Sep 19, 2003	12.04	12.29	11.95	12.29	35,458	+0.11(+0.88%)
Sep 18, 2003	11.57	12.29	11.57	12.18	129,320	+0.61(+5.25%)
Sep 17, 2003	11.94	11.98	11.56	11.58	17,877	-0.36(-3.00%)
Sep 16, 2003	11.73	11.93	11.73	11.93	11,334	+0.38(+3.33%)
Sep 15, 2003	11.75	12.16	11.54	11.55	27,296	-0.25(-2.12%)
Sep 12, 2003	11.99	12.51	11.75	11.80	39,713	-0.26(-2.15%)
Sep 11, 2003	11.47	12.10	11.29	12.06	54,144	+0.40(+3.45%)
Sep 10, 2003	11.96	11.96	11.56	11.66	42,510	-0.29(-2.39%)
Sep 09, 2003	12.15	12.15	11.80	11.94	7,830	-0.17(-1.40%)
Sep 08, 2003	12.15	12.29	12.03	12.11	35,909	-0.04(-0.37%)
Sep 05, 2003	12.11	12.16	11.87	12.16	45,826	+0.05(+0.44%)
Sep 04, 2003	12.16	12.16	11.78	12.10	43,181	-0.04(-0.37%)
Sep 03, 2003	12.01	12.16	11.62	12.15	104,933	+0.22(+1.87%)
Sep 02, 2003	11.41	12.04	11.19	11.92	86,251	+0.53(+4.63%)
Aug 29, 2003	11.08	11.40	11.07	11.40	62,870	+0.19(+1.68%)
Aug 28, 2003	11.28	11.31	11.08	11.21	22,485	+0.10(+0.88%)
Aug 27, 2003	11.02	11.31	11.00	11.11	45,754	-0.14(-1.27%)
Aug 26, 2003	11.18	11.26	10.95	11.25	47,320	+0.01(+0.08%)
Aug 25, 2003	11.32	11.44	11.22	11.25	23,045	+0.04(+0.32%)
Aug 22, 2003	11.78	11.80	11.21	11.21	44,412	-0.55(-4.64%)
Aug 21, 2003	11.80	11.80	11.64	11.75	46,985	-0.01(-0.08%)
Aug 20, 2003	11.66	11.88	11.48	11.76	37,252	-0.04(-0.30%)
Aug 19, 2003	11.39	11.92	11.27	11.80	66,002	+0.45(+3.94%)
Aug 18, 2003	11.29	11.35	11.17	11.35	72,043	+0.11(+0.95%)
Aug 15, 2003	11.48	11.48	11.09	11.25	13,648	-0.06(-0.55%)
Aug 14, 2003	10.88	11.49	10.88	11.31	57,612	+0.45(+4.12%)
Aug 13, 2003	11.14	11.62	10.86	10.86	45,642	-0.20(-1.78%)
Aug 12, 2003	10.97	11.13	10.91	11.06	57,388	+0.04(+0.41%)
Aug 11, 2003	11.08	11.20	10.86	11.01	50,341	-0.12(-1.04%)
Aug 08, 2003	10.68	11.27	10.68	11.13	36,133	+0.31(+2.89%)
Aug 07, 2003	10.74	11.13	10.73	10.82	56,829	-0.06(-0.58%)
Aug 06, 2003	10.95	11.25	10.74	10.88	56,829	+0.26(+2.44%)
Aug 05, 2003	10.86	11.01	10.62	10.62	22,038	-0.31(-2.86%)
Aug 04, 2003	10.64	11.26	10.46	10.93	67,792	+0.39(+3.73%)

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.