NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.96	14.96	14.53	14.68	119,291	-0.37(-2.44%)
Aug 28, 2008	15.12	15.20	14.74	15.04	217,154	+0.04(+0.30%)
Aug 27, 2008	14.78	15.16	14.71	15.00	155,842	+0.25(+1.70%)
Aug 26, 2008	15.01	15.20	14.64	14.75	135,361	-0.26(-1.73%)
Aug 25, 2008	14.66	15.30	14.53	15.01	292,931	+0.44(+3.01%)
Aug 22, 2008	14.14	14.77	13.99	14.57	142,860	-0.21(-1.45%)
Aug 21, 2008	14.87	15.02	14.72	14.79	165,597	-0.32(-2.13%)
Aug 20, 2008	14.96	15.19	14.30	15.11	169,158	+0.11(+0.71%)
Aug 19, 2008	14.98	15.10	14.73	15.00	160,991	+0.00(+0.00%)
Aug 18, 2008	15.18	15.21	14.88	15.00	227,518	-0.18(-1.18%)
Aug 15, 2008	15.20	15.53	14.92	15.18	208,153	+0.09(+0.59%)
Aug 14, 2008	15.12	15.16	14.87	15.09	172,692	+0.07(+0.48%)
Aug 13, 2008	15.02	15.15	14.78	15.02	237,995	+0.04(+0.24%)
Aug 12, 2008	15.12	15.19	14.79	14.98	304,267	-0.12(-0.77%)
Aug 11, 2008	14.35	15.20	14.31	15.10	387,245	+0.70(+4.84%)
Aug 08, 2008	13.63	14.55	13.63	14.40	380,784	+0.67(+4.88%)
Aug 07, 2008	13.26	14.03	13.23	13.73	599,702	-0.28(-1.98%)
Aug 06, 2008	13.33	14.25	13.23	14.01	316,801	+0.78(+5.88%)
Aug 05, 2008	13.27	13.61	13.07	13.23	350,401	-0.04(-0.27%)
Aug 04, 2008	12.60	13.64	12.47	13.27	534,447	+0.78(+6.23%)
Aug 01, 2008	12.03	12.79	10.81	12.49	408,277	+0.58(+4.88%)
Jul 31, 2008	11.23	12.00	11.23	11.91	302,725	+0.14(+1.22%)
Jul 30, 2008	11.19	11.84	11.00	11.76	320,441	-0.13(-1.13%)
Jul 29, 2008	11.90	12.87	8.948	11.90	626,692	-1.37(-10.31%)
Jul 28, 2008	13.01	13.54	12.75	13.27	253,694	+0.19(+1.44%)
Jul 25, 2008	13.25	13.25	12.51	13.08	350,906	+0.05(+0.41%)
Jul 24, 2008	13.46	13.50	12.91	13.02	343,500	-0.17(-1.29%)
Jul 23, 2008	13.55	13.77	13.18	13.19	326,715	-0.29(-2.12%)
Jul 22, 2008	13.19	13.78	13.05	13.48	540,010	+0.07(+0.53%)
Jul 21, 2008	13.27	13.41	13.05	13.41	459,207	+0.42(+3.23%)
Jul 18, 2008	13.02	13.29	12.86	12.99	292,518	-0.04(-0.34%)
Jul 17, 2008	12.91	13.10	12.52	13.03	424,603	+0.36(+2.82%)
Jul 16, 2008	12.16	12.93	12.16	12.68	656,381	+0.52(+4.26%)
Jul 15, 2008	12.28	12.55	11.84	12.16	297,870	-0.36(-2.86%)
Jul 14, 2008	12.47	12.66	12.09	12.51	330,783	+0.21(+1.67%)
Jul 11, 2008	12.23	12.34	12.07	12.31	229,303	-0.07(-0.58%)
Jul 10, 2008	12.08	12.54	12.08	12.38	163,448	+0.20(+1.61%)
Jul 09, 2008	12.13	12.64	12.08	12.18	329,082	+0.01(+0.07%)
Jul 08, 2008	11.84	12.27	11.53	12.17	325,721	+0.31(+2.64%)
Jul 07, 2008	11.33	12.06	11.18	11.86	418,332	+0.38(+3.27%)
Jul 04, 2008	11.62	11.78	11.17	11.49	164,167	+0.00(+0.00%)
Jul 03, 2008	11.62	11.78	11.17	11.49	164,167	-0.17(-1.46%)
Jul 02, 2008	12.43	12.49	11.63	11.66	279,882	-0.83(-6.66%)
Jul 01, 2008	12.51	12.70	12.43	12.49	438,181	+0.03(+0.22%)
Jun 30, 2008	12.14	12.72	12.01	12.46	441,267	+0.33(+2.73%)
Jun 27, 2008	11.97	12.16	11.75	12.13	2,482,915	+0.33(+2.80%)
Jun 26, 2008	12.34	12.34	11.67	11.80	201,355	-0.43(-3.51%)
Jun 25, 2008	12.25	12.51	12.12	12.23	139,480	-0.02(-0.15%)
Jun 24, 2008	12.30	12.38	12.07	12.25	190,413	-0.12(-0.94%)
Jun 23, 2008	12.13	12.51	12.03	12.36	116,748	+0.28(+2.29%)
Jun 20, 2008	12.43	12.43	11.97	12.09	112,665	-0.37(-2.94%)
Jun 19, 2008	12.16	12.51	12.03	12.45	209,619	+0.13(+1.02%)
Jun 18, 2008	12.49	12.59	11.94	12.33	117,611	-0.13(-1.01%)
Jun 17, 2008	12.41	12.73	12.39	12.45	207,114	+0.08(+0.69%)
Jun 16, 2008	12.19	12.47	12.18	12.37	218,217	+0.20(+1.65%)
Jun 13, 2008	11.90	12.28	11.80	12.17	206,005	+0.26(+2.18%)
Jun 12, 2008	12.00	12.06	11.78	11.91	123,611	+0.26(+2.23%)
Jun 11, 2008	12.23	12.28	11.65	11.65	188,415	-0.50(-4.12%)
Jun 10, 2008	11.97	12.16	11.93	12.15	122,207	+0.14(+1.19%)
Jun 09, 2008	12.29	12.29	11.89	12.01	193,526	-0.28(-2.26%)
Jun 06, 2008	12.07	12.29	11.70	12.28	190,091	+0.21(+1.78%)
Jun 05, 2008	11.75	12.07	11.75	12.07	160,875	+0.32(+2.74%)
Jun 04, 2008	11.78	11.99	11.70	11.75	89,604	-0.19(-1.57%)
Jun 03, 2008	11.65	12.06	11.57	11.93	294,107	+0.32(+2.77%)

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.