NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.22	11.22	10.98	11.16	80,191	-0.01(-0.08%)
Mar 29, 2007	11.01	11.26	11.01	11.17	54,178	+0.24(+2.21%)
Mar 28, 2007	11.10	11.36	10.89	10.93	231,430	-0.24(-2.16%)
Mar 27, 2007	11.09	11.20	11.06	11.17	74,124	+0.03(+0.24%)
Mar 26, 2007	11.22	11.45	10.99	11.15	60,398	-0.04(-0.32%)
Mar 23, 2007	11.17	11.30	10.98	11.18	55,960	-0.03(-0.24%)
Mar 22, 2007	11.27	11.50	10.83	11.21	147,049	-0.03(-0.24%)
Mar 21, 2007	10.81	11.24	10.73	11.24	66,565	+0.42(+3.88%)
Mar 20, 2007	10.74	10.82	10.68	10.82	53,952	+0.04(+0.41%)
Mar 19, 2007	10.82	10.83	10.70	10.77	53,990	+0.00(+0.00%)
Mar 16, 2007	10.74	10.85	10.64	10.77	132,486	+0.03(+0.25%)
Mar 15, 2007	10.83	10.83	10.66	10.74	70,940	-0.06(-0.58%)
Mar 14, 2007	10.74	11.07	10.47	10.81	84,520	-0.01(-0.08%)
Mar 13, 2007	10.94	10.86	10.74	10.82	157,487	-0.13(-1.14%)
Mar 12, 2007	10.84	10.98	10.83	10.94	137,843	+0.03(+0.25%)
Mar 09, 2007	10.53	10.91	10.46	10.91	166,483	+0.46(+4.45%)
Mar 08, 2007	10.54	10.57	10.18	10.45	260,317	+0.00(+0.00%)
Mar 07, 2007	10.21	10.48	10.19	10.45	169,913	+0.21(+2.10%)
Mar 06, 2007	10.29	10.44	10.16	10.24	144,155	+0.04(+0.44%)
Mar 05, 2007	10.29	10.40	10.10	10.19	139,551	-0.17(-1.64%)
Mar 02, 2007	10.38	10.43	10.26	10.36	135,363	-0.09(-0.86%)
Mar 01, 2007	10.50	10.74	9.976	10.45	91,100	-0.13(-1.18%)
Feb 28, 2007	10.71	10.84	10.35	10.57	78,365	+0.03(+0.26%)
Feb 27, 2007	11.00	11.23	10.50	10.55	167,872	-0.62(-5.52%)
Feb 26, 2007	11.13	11.28	11.02	11.16	63,664	+0.13(+1.13%)
Feb 23, 2007	11.16	11.18	10.97	11.04	57,092	-0.17(-1.51%)
Feb 22, 2007	11.37	11.39	10.96	11.21	94,966	-0.19(-1.65%)
Feb 21, 2007	11.16	11.57	11.16	11.40	70,565	+0.18(+1.59%)
Feb 20, 2007	11.35	11.35	11.17	11.22	42,972	-0.18(-1.57%)
Feb 16, 2007	11.44	11.44	11.20	11.40	46,449	-0.04(-0.31%)
Feb 15, 2007	11.52	11.55	11.42	11.43	63,027	-0.05(-0.47%)
Feb 14, 2007	11.64	11.68	11.48	11.49	78,124	-0.17(-1.46%)
Feb 13, 2007	11.60	11.74	11.54	11.66	53,370	+0.11(+0.93%)
Feb 12, 2007	11.83	11.96	11.50	11.55	81,182	-0.19(-1.60%)
Feb 09, 2007	11.89	11.92	11.67	11.74	78,268	-0.13(-1.06%)
Feb 08, 2007	11.34	12.07	11.19	11.86	210,338	+0.48(+4.24%)
Feb 07, 2007	11.23	11.59	11.21	11.38	114,735	+0.18(+1.60%)
Feb 06, 2007	11.28	11.33	11.11	11.20	107,091	-0.09(-0.79%)
Feb 05, 2007	11.44	11.47	11.26	11.29	133,038	-0.10(-0.86%)
Feb 02, 2007	11.41	11.51	11.31	11.39	72,326	-0.04(-0.31%)
Feb 01, 2007	11.47	11.57	11.24	11.42	126,049	+0.01(+0.08%)
Jan 31, 2007	11.41	11.59	11.17	11.42	138,490	+0.02(+0.16%)
Jan 30, 2007	10.93	11.42	10.91	11.40	92,515	+0.46(+4.25%)
Jan 29, 2007	11.02	11.12	10.89	10.93	58,152	-0.19(-1.69%)
Jan 26, 2007	11.08	11.13	10.85	11.12	64,399	+0.04(+0.32%)
Jan 25, 2007	11.31	11.31	11.03	11.08	46,425	-0.20(-1.74%)
Jan 24, 2007	11.18	11.29	11.09	11.28	80,825	+0.14(+1.28%)
Jan 23, 2007	10.91	11.14	10.89	11.14	93,239	+0.19(+1.71%)
Jan 22, 2007	11.09	11.12	10.94	10.95	34,278	-0.11(-0.97%)
Jan 19, 2007	10.83	11.07	10.72	11.06	46,090	+0.21(+1.89%)
Jan 18, 2007	10.97	11.04	10.78	10.85	101,022	-0.08(-0.74%)
Jan 17, 2007	10.80	11.00	10.79	10.93	99,199	+0.14(+1.33%)
Jan 16, 2007	10.74	11.09	10.70	10.79	186,659	+0.10(+0.92%)
Jan 12, 2007	10.73	10.77	10.66	10.69	186,109	-0.02(-0.17%)
Jan 11, 2007	10.75	11.04	10.65	10.71	100,138	+0.00(+0.00%)
Jan 10, 2007	10.82	10.93	10.67	10.71	46,846	-0.19(-1.72%)
Jan 09, 2007	10.93	11.01	10.63	10.90	77,247	-0.06(-0.57%)
Jan 08, 2007	10.95	11.00	10.61	10.96	88,621	+0.04(+0.33%)
Jan 05, 2007	10.83	10.99	10.55	10.92	145,948	+0.03(+0.25%)
Jan 04, 2007	10.95	10.98	10.76	10.90	64,090	-0.05(-0.49%)

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.