NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.33	11.40	11.33	11.39	20,583	-0.01(-0.08%)
Nov 29, 2004	11.53	11.53	11.18	11.40	37,364	+0.03(+0.24%)
Nov 26, 2004	11.50	11.50	11.37	11.37	3,244	-0.03(-0.24%)
Nov 24, 2004	11.48	11.49	11.33	11.40	16,221	+0.00(+0.00%)
Nov 23, 2004	11.28	11.58	11.17	11.40	100,570	-0.04(-0.39%)
Nov 22, 2004	11.07	11.47	11.07	11.44	59,066	+0.30(+2.73%)
Nov 19, 2004	11.08	11.26	11.08	11.14	40,049	-0.13(-1.11%)
Nov 18, 2004	11.17	11.34	11.17	11.26	34,231	+0.04(+0.40%)
Nov 17, 2004	11.24	11.40	11.18	11.22	37,699	+0.04(+0.32%)
Nov 16, 2004	10.95	11.23	10.85	11.18	29,645	+0.02(+0.16%)
Nov 15, 2004	11.14	11.25	10.92	11.16	42,286	+0.04(+0.32%)
Nov 12, 2004	10.83	11.13	10.78	11.13	57,053	+0.03(+0.24%)
Nov 11, 2004	10.85	11.12	10.77	11.10	23,604	+0.15(+1.39%)
Nov 10, 2004	10.92	11.04	10.86	10.95	28,750	+0.04(+0.41%)
Nov 09, 2004	10.88	11.03	10.71	10.91	20,807	-0.09(-0.81%)
Nov 08, 2004	10.53	11.02	10.53	10.99	61,304	+0.13(+1.23%)
Nov 05, 2004	10.60	10.95	10.34	10.86	79,650	+0.04(+0.41%)
Nov 04, 2004	10.62	10.83	10.50	10.82	59,178	+0.10(+0.92%)
Nov 03, 2004	10.85	10.85	10.58	10.72	363,238	+0.31(+3.01%)
Nov 02, 2004	9.824	10.55	9.609	10.40	119,923	+0.43(+4.30%)
Nov 01, 2004	9.842	10.07	9.726	9.976	35,686	+0.10(+1.00%)
Oct 29, 2004	10.51	10.73	9.672	9.878	94,529	-0.76(-7.14%)
Oct 28, 2004	10.67	10.71	10.00	10.64	33,672	-0.04(-0.42%)
Oct 27, 2004	10.31	10.68	10.14	10.68	35,686	+0.40(+3.91%)
Oct 26, 2004	10.24	10.53	9.896	10.28	32,665	+0.17(+1.68%)
Oct 25, 2004	9.940	10.20	9.788	10.11	28,079	+0.17(+1.71%)
Oct 22, 2004	9.967	10.19	9.940	9.940	52,354	-0.11(-1.07%)
Oct 21, 2004	10.04	10.14	9.833	10.05	18,122	-0.13(-1.23%)
Oct 20, 2004	10.10	10.17	9.752	10.17	14,431	+0.25(+2.52%)
Oct 19, 2004	9.618	10.10	9.618	9.922	14,431	-0.01(-0.09%)
Oct 18, 2004	9.860	10.08	9.663	9.931	26,401	+0.01(+0.09%)
Oct 15, 2004	10.05	10.09	9.878	9.922	23,380	+0.04(+0.36%)
Oct 14, 2004	10.60	10.60	9.887	9.887	48,327	-0.58(-5.55%)
Oct 13, 2004	10.73	10.80	10.24	10.47	30,204	-0.26(-2.42%)
Oct 12, 2004	10.27	10.73	9.904	10.73	39,489	+0.45(+4.35%)
Oct 11, 2004	9.833	10.31	9.833	10.28	21,031	+0.27(+2.68%)
Oct 08, 2004	10.46	10.65	9.976	10.01	23,492	-0.68(-6.35%)
Oct 07, 2004	10.68	10.73	10.48	10.69	24,834	+0.10(+0.93%)
Oct 06, 2004	10.71	10.74	10.54	10.59	27,855	-0.13(-1.17%)
Oct 05, 2004	10.73	10.73	10.48	10.72	36,469	-0.01(-0.08%)
Oct 04, 2004	10.50	10.86	10.26	10.73	66,562	+0.29(+2.83%)
Oct 01, 2004	10.08	10.44	10.08	10.43	36,469	+0.20(+1.92%)
Sep 30, 2004	9.869	10.25	9.860	10.24	36,245	+0.31(+3.15%)
Sep 29, 2004	10.20	10.24	9.860	9.922	16,892	-0.21(-2.12%)
Sep 28, 2004	10.07	10.15	9.904	10.14	10,403	+0.03(+0.27%)
Sep 27, 2004	10.04	10.29	9.833	10.11	59,178	-0.04(-0.35%)
Sep 24, 2004	9.985	10.25	9.708	10.15	61,080	+0.28(+2.81%)
Sep 23, 2004	9.958	10.07	9.851	9.869	48,215	-0.10(-0.99%)
Sep 22, 2004	9.663	10.15	9.592	9.967	115,001	+0.17(+1.73%)
Sep 21, 2004	9.806	9.967	9.457	9.797	284,483	+0.14(+1.48%)
Sep 20, 2004	9.118	9.779	9.091	9.654	60,856	+0.08(+0.84%)
Sep 17, 2004	9.547	9.922	9.073	9.574	63,765	+0.17(+1.81%)
Sep 16, 2004	9.297	9.475	9.082	9.404	37,140	+0.29(+3.24%)
Sep 15, 2004	9.243	9.243	8.850	9.109	55,375	-0.01(-0.10%)
Sep 14, 2004	9.440	9.440	8.939	9.118	71,372	-0.21(-2.30%)
Sep 13, 2004	9.896	9.896	8.975	9.332	78,979	-0.43(-4.40%)
Sep 10, 2004	9.922	9.922	9.681	9.761	34,903	-0.13(-1.36%)
Sep 09, 2004	9.618	9.922	9.511	9.896	35,238	+0.26(+2.69%)
Sep 08, 2004	9.198	9.922	9.198	9.636	12,864	+0.18(+1.89%)
Sep 07, 2004	9.395	9.922	9.100	9.457	23,164	-0.09(-0.94%)
Sep 03, 2004	9.797	9.869	9.547	9.547	12,193	-0.24(-2.47%)
Sep 02, 2004	9.583	9.833	9.413	9.788	35,909	+0.46(+4.99%)

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.