NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.96	11.31	10.87	11.25	104,728	+0.29(+2.69%)
May 30, 2007	10.87	10.96	10.77	10.95	34,586	+0.07(+0.66%)
May 29, 2007	10.88	10.95	10.82	10.88	26,811	+0.04(+0.41%)
May 25, 2007	10.77	10.88	10.73	10.83	59,872	+0.13(+1.17%)
May 24, 2007	10.75	10.94	10.62	10.71	59,199	-0.01(-0.08%)
May 23, 2007	10.92	10.96	10.69	10.72	118,411	-0.17(-1.56%)
May 22, 2007	10.45	10.94	10.44	10.89	121,732	+0.47(+4.55%)
May 21, 2007	10.52	10.67	10.39	10.41	119,749	-0.14(-1.35%)
May 18, 2007	10.49	10.57	10.35	10.56	95,055	+0.08(+0.77%)
May 17, 2007	10.49	10.51	10.35	10.48	126,781	-0.02(-0.17%)
May 16, 2007	10.64	10.64	10.16	10.49	128,269	-0.05(-0.51%)
May 15, 2007	10.57	10.69	10.49	10.55	132,165	-0.04(-0.42%)
May 14, 2007	10.91	10.91	10.54	10.59	115,170	-0.28(-2.55%)
May 11, 2007	10.73	10.95	10.71	10.87	69,034	+0.14(+1.33%)
May 10, 2007	10.81	10.82	10.68	10.73	71,231	-0.13(-1.15%)
May 09, 2007	10.72	10.96	10.64	10.85	49,381	+0.14(+1.34%)
May 08, 2007	10.72	10.75	10.40	10.71	55,531	-0.01(-0.08%)
May 07, 2007	11.19	11.19	10.60	10.72	71,759	-0.41(-3.69%)
May 04, 2007	10.90	11.16	10.72	11.13	60,883	+0.28(+2.55%)
May 03, 2007	10.75	10.91	10.65	10.85	44,126	+0.13(+1.17%)
May 02, 2007	10.58	10.75	10.58	10.73	42,986	+0.13(+1.18%)

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.