NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.88	11.62	10.76	11.55	146,471	+0.49(+4.45%)
Jan 30, 2006	11.01	11.06	10.89	11.06	30,507	-0.04(-0.32%)
Jan 27, 2006	10.95	11.16	10.75	11.09	22,619	+0.14(+1.31%)
Jan 26, 2006	10.83	10.98	10.72	10.95	24,966	+0.13(+1.16%)
Jan 25, 2006	10.68	10.83	10.59	10.83	43,515	+0.00(+0.00%)
Jan 24, 2006	10.40	10.83	10.37	10.83	22,279	+0.56(+5.49%)
Jan 23, 2006	10.22	10.27	10.10	10.26	153,997	+0.08(+0.79%)
Jan 20, 2006	10.41	10.41	10.15	10.18	103,992	-0.10(-0.96%)
Jan 19, 2006	10.08	10.32	10.01	10.28	37,227	+0.21(+2.13%)
Jan 18, 2006	10.01	10.11	10.01	10.07	30,572	-0.05(-0.53%)
Jan 17, 2006	10.06	10.13	9.922	10.12	57,228	+0.11(+1.07%)
Jan 13, 2006	9.904	10.03	9.904	10.01	27,355	+0.04(+0.45%)
Jan 12, 2006	9.887	9.985	9.842	9.967	28,638	+0.04(+0.45%)
Jan 11, 2006	10.04	10.04	9.896	9.922	34,711	-0.12(-1.16%)
Jan 10, 2006	9.797	10.04	9.797	10.04	16,189	+0.14(+1.45%)
Jan 09, 2006	9.663	10.01	9.539	9.896	29,094	+0.16(+1.65%)
Jan 06, 2006	9.994	10.01	9.735	9.735	55,494	-0.09(-0.91%)
Jan 05, 2006	9.770	10.01	9.770	9.824	40,167	-0.01(-0.09%)
Jan 04, 2006	9.645	9.922	9.645	9.833	33,744	+0.21(+2.14%)
Jan 03, 2006	9.529	9.627	9.243	9.627	46,312	+0.15(+1.60%)
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%)

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.