NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1.922	2.333	1.904	2.235	121,648	+0.31(+16.28%)
Jul 30, 2009	1.971	2.047	1.877	1.922	42,162	-0.01(-0.46%)
Jul 29, 2009	1.967	2.002	1.931	1.931	46,367	-0.04(-2.26%)
Jul 28, 2009	2.101	2.101	1.797	1.976	161,114	-0.10(-4.74%)
Jul 27, 2009	2.145	2.414	2.020	2.074	327,724	-0.34(-14.07%)
Jul 24, 2009	1.636	2.414	1.520	2.414	345,769	+0.79(+48.35%)
Jul 23, 2009	1.538	1.627	1.520	1.627	152,253	+0.12(+7.69%)
Jul 22, 2009	1.448	1.546	1.430	1.511	57,638	+0.08(+5.62%)
Jul 21, 2009	1.743	1.743	1.430	1.430	49,448	-0.05(-3.61%)
Jul 20, 2009	1.439	1.546	1.439	1.484	65,707	+0.04(+3.11%)
Jul 17, 2009	1.502	1.582	1.403	1.439	146,725	-0.06(-4.17%)
Jul 16, 2009	1.466	1.502	1.412	1.502	42,101	-0.01(-0.59%)
Jul 15, 2009	1.314	1.511	1.314	1.511	137,346	+0.20(+14.97%)
Jul 14, 2009	1.262	1.332	1.262	1.314	76,298	+0.04(+2.80%)
Jul 13, 2009	1.278	1.341	1.251	1.278	44,007	-0.03(-2.06%)
Jul 10, 2009	1.251	1.412	1.243	1.305	166,322	+0.10(+8.15%)
Jul 09, 2009	1.207	1.260	1.180	1.207	60,125	+0.04(+3.85%)
Jul 08, 2009	1.296	1.466	1.153	1.162	190,218	-0.13(-10.35%)
Jul 07, 2009	1.350	1.368	1.296	1.296	245,227	-0.11(-7.64%)
Jul 06, 2009	1.403	1.439	1.377	1.403	86,361	-0.07(-4.85%)
Jul 02, 2009	1.466	1.555	1.403	1.475	55,202	-0.01(-0.60%)
Jul 01, 2009	1.439	1.520	1.412	1.484	66,788	-0.02(-1.19%)
Jun 30, 2009	1.511	1.511	1.394	1.502	110,833	+0.04(+2.44%)
Jun 29, 2009	1.341	1.484	1.341	1.466	251,539	+0.18(+13.89%)
Jun 26, 2009	1.573	1.573	1.287	1.287	4,335,990	-0.29(-18.64%)
Jun 25, 2009	1.555	1.582	1.475	1.582	71,882	+0.10(+6.63%)
Jun 24, 2009	1.448	1.609	1.394	1.484	117,308	+0.05(+3.75%)
Jun 23, 2009	1.386	1.475	1.359	1.430	92,031	+0.01(+0.63%)
Jun 22, 2009	1.520	1.537	1.421	1.421	82,185	-0.08(-5.36%)
Jun 19, 2009	1.421	1.520	1.421	1.502	143,034	+0.11(+7.69%)
Jun 18, 2009	1.386	1.493	1.386	1.394	57,592	+0.00(+0.00%)
Jun 17, 2009	1.448	1.448	1.368	1.394	49,753	-0.04(-3.11%)
Jun 16, 2009	1.564	1.573	1.439	1.439	53,147	-0.09(-5.85%)
Jun 15, 2009	1.475	1.538	1.457	1.529	61,791	+0.02(+1.18%)
Jun 12, 2009	1.502	1.511	1.457	1.511	43,577	+0.00(+0.00%)
Jun 11, 2009	1.546	1.555	1.493	1.511	91,478	+0.02(+1.20%)
Jun 10, 2009	1.555	1.600	1.475	1.493	75,077	-0.02(-1.18%)
Jun 09, 2009	1.582	1.582	1.502	1.511	31,040	-0.05(-3.43%)
Jun 08, 2009	1.511	1.609	1.484	1.564	65,382	+0.04(+2.34%)
Jun 05, 2009	1.520	1.582	1.484	1.529	106,876	+0.01(+0.59%)
Jun 04, 2009	1.430	1.520	1.386	1.520	97,737	+0.11(+7.59%)
Jun 03, 2009	1.394	1.475	1.394	1.412	72,098	+0.02(+1.28%)
Jun 02, 2009	1.386	1.403	1.386	1.394	54,935	-0.05(-3.70%)
Jun 01, 2009	1.421	1.457	1.386	1.448	112,591	+0.07(+5.19%)
May 29, 2009	1.314	1.377	1.260	1.377	110,004	+0.06(+4.76%)
May 28, 2009	1.332	1.350	1.287	1.314	66,001	+0.00(+0.00%)
May 27, 2009	1.341	1.341	1.260	1.314	58,330	-0.03(-2.00%)
May 26, 2009	1.269	1.341	1.260	1.341	114,098	+0.06(+4.89%)
May 22, 2009	1.278	1.323	1.269	1.278	62,698	+0.02(+1.42%)
May 21, 2009	1.341	1.350	1.260	1.260	93,228	-0.09(-6.62%)
May 20, 2009	1.520	1.520	1.341	1.350	115,800	-0.11(-7.36%)
May 19, 2009	1.555	1.609	1.448	1.457	120,710	-0.01(-0.61%)
May 18, 2009	1.243	1.555	1.243	1.466	186,313	+0.29(+24.24%)
May 15, 2009	1.251	1.251	1.135	1.180	125,498	-0.04(-2.94%)
May 14, 2009	1.323	1.323	1.180	1.216	75,743	-0.11(-8.11%)
May 13, 2009	1.609	1.645	1.323	1.323	170,844	-0.30(-18.68%)
May 12, 2009	1.573	1.824	1.573	1.627	171,772	+0.13(+8.98%)
May 11, 2009	1.475	1.645	1.430	1.493	284,955	+0.07(+5.03%)
May 08, 2009	1.439	1.475	1.377	1.421	165,761	+0.06(+4.61%)
May 07, 2009	1.439	1.493	1.359	1.359	114,040	-0.12(-7.88%)
May 06, 2009	1.502	1.529	1.386	1.475	205,840	+0.04(+2.48%)
May 05, 2009	1.243	1.546	1.243	1.439	230,271	+0.18(+14.18%)
May 04, 2009	1.251	1.269	1.162	1.260	124,506	+0.10(+8.46%)

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.