NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.529	9.654	9.413	9.475	71,825	+0.00(+0.00%)
Dec 29, 2005	9.189	9.699	9.189	9.475	100,551	+0.26(+2.81%)
Dec 28, 2005	9.127	9.261	9.118	9.216	14,990	+0.18(+1.98%)
Dec 27, 2005	9.002	9.216	9.002	9.037	80,769	+0.13(+1.40%)
Dec 23, 2005	9.055	9.109	8.912	8.912	12,514	-0.04(-0.50%)
Dec 22, 2005	8.939	8.993	8.769	8.957	25,411	+0.06(+0.70%)
Dec 21, 2005	8.850	8.984	8.850	8.894	53,514	+0.04(+0.40%)
Dec 20, 2005	8.930	8.966	8.733	8.859	65,021	+0.04(+0.41%)
Dec 19, 2005	8.894	9.011	8.733	8.823	103,326	-0.07(-0.80%)
Dec 16, 2005	8.957	9.073	8.885	8.894	165,989	-0.11(-1.19%)
Dec 15, 2005	9.011	9.037	8.939	9.002	34,004	+0.06(+0.70%)
Dec 14, 2005	8.939	9.109	8.939	8.939	27,635	-0.04(-0.40%)
Dec 13, 2005	9.091	9.136	8.939	8.975	24,551	-0.10(-1.08%)
Dec 12, 2005	9.189	9.189	9.046	9.073	46,301	-0.05(-0.59%)
Dec 09, 2005	9.261	9.261	9.091	9.127	20,131	+0.03(+0.29%)
Dec 08, 2005	9.019	9.288	9.019	9.100	65,516	+0.04(+0.39%)
Dec 07, 2005	8.903	9.198	8.903	9.064	86,934	+0.14(+1.60%)
Dec 06, 2005	9.243	9.395	8.885	8.921	76,986	-0.27(-2.92%)
Dec 05, 2005	9.493	9.493	9.091	9.189	40,389	-0.24(-2.56%)
Dec 02, 2005	9.270	9.475	9.055	9.431	49,750	+0.24(+2.63%)
Dec 01, 2005	8.966	9.314	8.939	9.189	71,806	+0.30(+3.42%)
Nov 30, 2005	8.903	9.028	8.850	8.885	67,460	-0.02(-0.20%)
Nov 29, 2005	8.948	9.028	8.805	8.903	45,902	-0.02(-0.20%)
Nov 28, 2005	9.100	9.234	8.921	8.921	31,851	-0.20(-2.16%)
Nov 25, 2005	9.270	9.270	9.028	9.118	5,734	-0.02(-0.20%)
Nov 23, 2005	9.100	9.180	9.073	9.136	16,838	-0.03(-0.29%)
Nov 22, 2005	9.028	9.198	9.028	9.162	22,291	+0.10(+1.08%)
Nov 21, 2005	9.038	9.261	8.957	9.064	32,778	-0.04(-0.39%)
Nov 18, 2005	9.404	9.404	9.028	9.100	44,420	-0.15(-1.64%)
Nov 17, 2005	9.189	9.323	9.055	9.252	35,951	+0.05(+0.58%)
Nov 16, 2005	9.431	9.431	9.037	9.198	36,484	-0.29(-3.11%)
Nov 15, 2005	9.681	9.690	9.431	9.493	23,419	-0.23(-2.39%)
Nov 14, 2005	9.708	9.806	9.645	9.726	25,671	+0.02(+0.18%)
Nov 11, 2005	9.815	9.957	9.690	9.708	22,377	-0.08(-0.82%)
Nov 10, 2005	9.833	9.833	9.592	9.788	49,707	+0.00(+0.00%)
Nov 09, 2005	9.766	9.824	9.627	9.788	50,253	+0.08(+0.83%)
Nov 08, 2005	9.538	9.824	9.529	9.708	40,185	+0.11(+1.12%)
Nov 07, 2005	9.511	9.663	9.457	9.601	31,765	+0.16(+1.70%)
Nov 04, 2005	9.601	9.618	9.377	9.440	14,429	-0.07(-0.75%)
Nov 03, 2005	9.609	9.752	9.422	9.511	35,875	-0.08(-0.84%)
Nov 02, 2005	9.216	9.618	9.216	9.592	115,546	+0.30(+3.27%)
Nov 01, 2005	9.279	9.404	9.055	9.288	155,334	-0.09(-0.95%)
Oct 31, 2005	9.341	9.466	9.162	9.377	44,172	-0.01(-0.10%)
Oct 28, 2005	9.395	9.511	9.359	9.386	57,770	+0.03(+0.29%)
Oct 27, 2005	9.574	9.636	9.359	9.359	47,596	-0.28(-2.88%)
Oct 26, 2005	9.672	9.699	9.484	9.636	44,591	+0.05(+0.56%)
Oct 25, 2005	9.520	9.690	9.475	9.583	21,869	-0.03(-0.28%)
Oct 24, 2005	9.449	9.618	9.404	9.609	34,256	+0.21(+2.19%)
Oct 21, 2005	9.136	9.574	9.064	9.404	58,091	+0.22(+2.43%)
Oct 20, 2005	9.511	9.583	8.876	9.180	103,985	-0.36(-3.75%)
Oct 19, 2005	9.806	9.887	8.948	9.538	115,682	-0.36(-3.61%)
Oct 18, 2005	10.65	10.65	9.627	9.896	138,722	-0.68(-6.42%)
Oct 17, 2005	10.60	10.73	10.50	10.57	27,233	-0.12(-1.09%)
Oct 14, 2005	10.66	10.70	10.48	10.69	28,443	+0.13(+1.27%)
Oct 13, 2005	10.57	10.74	10.27	10.56	39,003	-0.11(-1.01%)
Oct 12, 2005	10.40	10.73	10.28	10.66	38,404	+0.24(+2.32%)
Oct 11, 2005	10.56	10.66	10.32	10.42	65,290	-0.04(-0.34%)
Oct 10, 2005	10.60	10.60	10.38	10.46	17,039	-0.14(-1.35%)
Oct 07, 2005	10.10	10.66	10.10	10.60	38,580	+0.62(+6.18%)
Oct 06, 2005	9.896	10.04	9.833	9.985	25,039	+0.16(+1.64%)
Oct 05, 2005	10.39	10.39	9.761	9.824	26,721	-0.57(-5.50%)
Oct 04, 2005	10.49	10.67	10.40	10.40	41,289	-0.20(-1.86%)

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.