NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	10.65	10.79	10.52	10.59	40,024	-0.13(-1.17%)
Sep 30, 2005	10.54	10.87	10.36	10.72	32,436	+0.08(+0.76%)
Sep 29, 2005	10.54	10.64	10.31	10.64	44,090	+0.02(+0.17%)
Sep 28, 2005	10.71	10.71	10.41	10.62	43,447	-0.22(-2.06%)
Sep 27, 2005	10.88	10.92	10.57	10.84	56,382	+0.04(+0.41%)
Sep 26, 2005	10.95	10.95	10.41	10.80	35,689	-0.03(-0.25%)
Sep 23, 2005	10.83	10.95	10.46	10.83	29,131	+0.04(+0.33%)
Sep 22, 2005	10.79	10.89	10.29	10.79	18,489	+0.29(+2.81%)
Sep 21, 2005	10.61	10.64	10.30	10.49	46,912	-0.20(-1.84%)
Sep 20, 2005	10.83	10.86	10.62	10.69	22,716	-0.05(-0.50%)
Sep 19, 2005	10.98	10.98	10.71	10.74	8,128	-0.29(-2.67%)
Sep 16, 2005	10.63	11.04	10.27	11.04	101,448	+0.51(+4.84%)
Sep 15, 2005	10.55	10.71	10.31	10.53	81,466	+0.07(+0.68%)
Sep 14, 2005	10.81	10.83	10.39	10.46	28,079	-0.28(-2.58%)
Sep 13, 2005	10.94	10.94	10.66	10.74	17,268	-0.31(-2.83%)
Sep 12, 2005	10.70	11.07	10.67	11.05	26,366	+0.27(+2.49%)
Sep 09, 2005	10.77	10.92	10.68	10.78	19,386	+0.06(+0.58%)
Sep 08, 2005	10.83	10.83	10.51	10.72	34,841	-0.18(-1.64%)
Sep 07, 2005	10.58	11.02	10.58	10.90	13,846	+0.23(+2.18%)
Sep 06, 2005	10.51	11.08	10.51	10.66	56,236	+0.05(+0.51%)
Sep 02, 2005	10.61	10.90	10.54	10.61	26,398	+0.02(+0.17%)

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.