NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.153	1.200	1.073	1.126	99,346	+0.03(+2.44%)
Mar 30, 2009	1.162	1.207	1.082	1.099	74,559	-0.13(-10.22%)
Mar 26, 2009	1.207	1.305	1.162	1.225	108,408	+0.06(+5.39%)
Mar 25, 2009	1.135	1.198	1.073	1.162	39,756	+0.04(+4.00%)
Mar 24, 2009	1.251	1.251	1.117	1.117	72,459	-0.15(-11.97%)
Mar 23, 2009	1.108	1.341	0.9654	1.269	271,211	+0.31(+32.71%)
Mar 20, 2009	0.9386	0.9744	0.9118	0.9565	235,519	+0.03(+2.88%)
Mar 19, 2009	0.9565	0.9833	0.9118	0.9297	130,982	+0.02(+1.96%)
Mar 18, 2009	0.8760	0.9119	0.8403	0.9118	132,579	+0.06(+7.37%)
Mar 17, 2009	0.8671	0.8939	0.8224	0.8492	61,370	-0.02(-2.06%)
Mar 16, 2009	0.9654	0.9922	0.8135	0.8671	89,045	-0.08(-8.49%)
Mar 13, 2009	0.9922	0.9922	0.9118	0.9475	55,650	-0.05(-5.36%)
Mar 12, 2009	0.9475	1.028	0.8939	1.001	105,169	+0.04(+3.70%)
Mar 11, 2009	1.001	1.153	0.9654	0.9654	93,685	-0.04(-3.57%)
Mar 10, 2009	0.8045	1.001	0.8045	1.001	56,512	+0.21(+25.84%)
Mar 09, 2009	0.8135	0.9028	0.7688	0.7956	76,296	-0.04(-4.30%)
Mar 06, 2009	0.8850	0.9297	0.8045	0.8313	119,768	+0.02(+2.20%)
Mar 05, 2009	1.055	1.055	0.8045	0.8135	80,717	-0.25(-23.53%)
Mar 04, 2009	0.9833	1.108	0.9833	1.064	79,650	+0.32(+43.37%)
Mar 02, 2009	0.8581	1.108	0.7419	0.7419	115,336	-0.11(-12.63%)
Feb 27, 2009	0.9028	1.117	0.8492	0.8492	122,016	-0.05(-5.94%)
Feb 26, 2009	0.9028	0.9744	0.8939	0.9028	70,229	+0.00(+0.00%)
Feb 25, 2009	0.9207	1.037	0.8939	0.9028	94,087	-0.02(-1.94%)
Feb 24, 2009	0.9028	1.171	0.8939	0.9207	107,200	-0.04(-4.63%)
Feb 23, 2009	1.082	1.082	0.9386	0.9654	147,899	-0.10(-9.24%)
Feb 20, 2009	1.073	1.099	1.064	1.064	65,610	-0.02(-1.65%)
Feb 19, 2009	1.126	1.135	1.082	1.082	36,115	+0.00(+0.00%)
Feb 18, 2009	1.126	1.167	1.064	1.082	123,190	-0.04(-3.20%)
Feb 17, 2009	1.260	1.296	1.117	1.117	92,539	-0.16(-12.59%)
Feb 13, 2009	1.350	1.350	1.260	1.278	64,387	-0.06(-4.67%)
Feb 12, 2009	1.350	1.421	1.341	1.341	65,215	+0.00(+0.00%)
Feb 11, 2009	1.394	1.448	1.332	1.341	50,715	-0.05(-3.85%)
Feb 10, 2009	1.520	1.520	1.341	1.394	173,673	-0.13(-8.23%)
Feb 09, 2009	1.475	1.538	1.470	1.520	64,942	+0.07(+4.94%)
Feb 06, 2009	1.439	1.484	1.421	1.448	55,813	+0.01(+0.62%)
Feb 05, 2009	1.466	1.466	1.359	1.439	93,876	-0.03(-1.83%)
Feb 04, 2009	1.511	1.573	1.430	1.466	64,832	-0.04(-2.96%)
Feb 03, 2009	1.493	1.582	1.493	1.511	92,751	+0.04(+2.42%)
Feb 02, 2009	1.457	1.511	1.457	1.475	53,773	-0.04(-2.94%)
Jan 30, 2009	1.538	1.663	1.502	1.520	82,491	-0.01(-0.58%)
Jan 29, 2009	1.707	1.779	1.520	1.529	41,326	-0.15(-9.04%)
Jan 28, 2009	1.538	1.734	1.538	1.681	120,800	+0.21(+13.94%)
Jan 27, 2009	1.698	1.698	1.448	1.475	250,820	-0.24(-14.06%)
Jan 26, 2009	1.815	2.065	1.698	1.716	198,277	-0.11(-5.88%)
Jan 23, 2009	1.841	1.993	1.788	1.824	118,135	-0.03(-1.45%)
Jan 22, 2009	1.904	1.949	1.850	1.850	62,340	-0.09(-4.61%)
Jan 21, 2009	1.904	2.020	1.788	1.940	99,934	+0.04(+1.88%)
Jan 20, 2009	2.154	2.172	1.877	1.904	118,646	-0.29(-13.06%)
Jan 16, 2009	2.145	2.297	2.020	2.190	88,750	+0.06(+2.94%)
Jan 15, 2009	2.127	2.145	1.824	2.127	176,786	-0.01(-0.42%)
Jan 14, 2009	2.324	2.324	2.127	2.136	122,730	-0.23(-9.81%)
Jan 13, 2009	2.271	2.414	2.235	2.369	125,998	+0.04(+1.92%)
Jan 12, 2009	2.601	2.717	2.262	2.324	270,657	-0.34(-12.75%)
Jan 09, 2009	2.664	2.717	2.422	2.664	158,276	+0.04(+1.36%)
Jan 08, 2009	2.700	2.753	2.512	2.628	180,195	-0.14(-5.16%)
Jan 07, 2009	2.521	2.852	2.503	2.771	388,859	+0.26(+10.32%)
Jan 06, 2009	2.074	2.512	2.074	2.512	276,457	+0.51(+25.45%)
Jan 05, 2009	2.038	2.172	1.922	2.002	189,973	+0.01(+0.45%)

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.