NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.34	13.77	13.21	13.37	139,233	+0.13(+0.95%)
Jun 29, 2011	13.03	13.34	13.03	13.25	196,494	+0.29(+2.28%)
Jun 28, 2011	12.34	12.95	12.27	12.95	212,523	+0.72(+5.92%)
Jun 27, 2011	11.35	12.31	11.18	12.23	265,011	+0.95(+8.40%)
Jun 24, 2011	11.71	11.85	11.16	11.28	3,047,494	-0.36(-3.07%)
Jun 23, 2011	11.77	11.81	11.32	11.64	204,300	-0.29(-2.47%)
Jun 22, 2011	12.13	12.47	11.92	11.93	118,924	-0.21(-1.77%)
Jun 21, 2011	11.62	12.17	11.58	12.15	115,258	+0.62(+5.35%)
Jun 20, 2011	11.31	11.55	11.18	11.53	118,499	+0.03(+0.23%)
Jun 17, 2011	11.81	11.97	11.47	11.50	77,125	-0.15(-1.30%)
Jun 16, 2011	11.71	11.82	11.27	11.66	100,826	-0.03(-0.23%)
Jun 15, 2011	11.76	11.96	11.51	11.68	258,898	-0.25(-2.10%)
Jun 14, 2011	11.89	11.96	11.63	11.93	170,178	+0.13(+1.06%)
Jun 13, 2011	11.67	12.09	11.39	11.81	255,935	+0.15(+1.30%)
Jun 10, 2011	11.74	11.84	11.21	11.66	244,120	-0.05(-0.46%)
Jun 09, 2011	11.51	11.95	11.45	11.71	167,052	+0.27(+2.34%)
Jun 08, 2011	11.35	11.67	11.20	11.44	206,060	+0.04(+0.39%)
Jun 07, 2011	11.38	11.75	11.34	11.40	115,748	+0.07(+0.63%)
Jun 06, 2011	11.59	11.83	11.30	11.33	219,273	-0.35(-2.99%)
Jun 03, 2011	11.47	11.82	11.25	11.67	149,425	-0.59(-4.81%)
May 24, 2011	12.59	12.62	12.13	12.26	219,259	-0.25(-2.00%)
May 23, 2011	13.19	13.19	12.50	12.51	312,893	-0.92(-6.85%)
May 20, 2011	14.03	14.17	13.41	13.44	97,646	-0.65(-4.63%)
May 19, 2011	13.85	14.20	13.71	14.09	136,498	+0.42(+3.11%)
May 18, 2011	14.11	14.11	13.19	13.66	279,415	-0.45(-3.20%)
May 17, 2011	13.99	14.25	13.93	14.11	106,143	-0.03(-0.19%)
May 16, 2011	14.72	14.98	14.09	14.14	171,118	-0.65(-4.41%)
May 13, 2011	15.48	15.48	14.70	14.79	176,804	-0.62(-4.00%)
May 12, 2011	15.34	15.54	14.53	15.41	223,301	-0.12(-0.78%)
May 11, 2011	15.87	15.87	15.20	15.53	121,731	-0.50(-3.10%)
May 10, 2011	15.29	16.20	14.88	16.03	243,304	+0.10(+0.62%)
May 09, 2011	15.94	16.47	15.80	15.93	195,796	+0.05(+0.34%)
May 06, 2011	16.04	16.09	15.73	15.88	153,139	+0.09(+0.57%)
May 05, 2011	16.09	16.11	15.46	15.79	298,069	-0.55(-3.39%)
May 04, 2011	16.79	16.93	16.29	16.34	280,058	-0.49(-2.92%)
May 03, 2011	16.84	17.33	16.66	16.83	312,726	-0.16(-0.95%)
May 02, 2011	16.94	17.06	16.15	16.99	577,537	+1.32(+8.44%)
Apr 29, 2011	15.65	15.79	15.49	15.67	61,453	+0.02(+0.11%)
Apr 28, 2011	15.91	15.95	15.45	15.65	93,855	-0.30(-1.91%)
Apr 27, 2011	15.94	16.05	15.51	15.96	90,804	+0.10(+0.62%)
Apr 26, 2011	15.06	16.02	14.87	15.86	207,566	+0.89(+5.97%)
Apr 25, 2011	15.02	15.14	14.62	14.96	122,857	+0.13(+0.84%)
Apr 21, 2011	14.63	14.85	14.49	14.84	118,818	+0.31(+2.15%)
Apr 20, 2011	14.78	14.78	14.31	14.53	110,255	-0.01(-0.06%)
Apr 19, 2011	14.21	14.59	14.03	14.53	130,338	+0.42(+2.98%)
Apr 18, 2011	14.75	14.76	13.93	14.11	222,829	-0.90(-6.01%)
Apr 15, 2011	14.82	15.05	14.51	15.02	92,906	+0.20(+1.33%)
Apr 14, 2011	14.79	14.92	14.48	14.82	116,644	-0.17(-1.13%)
Apr 13, 2011	15.02	15.25	14.79	14.99	128,382	+0.06(+0.42%)
Apr 12, 2011	15.41	15.54	14.59	14.93	273,745	-0.67(-4.30%)
Apr 11, 2011	15.67	15.96	15.55	15.60	126,050	-0.07(-0.46%)
Apr 08, 2011	16.22	16.22	15.46	15.67	124,279	-0.48(-3.00%)
Apr 07, 2011	15.96	16.28	15.65	16.15	187,191	+0.20(+1.24%)
Apr 06, 2011	16.98	16.98	15.57	15.96	351,443	-0.97(-5.71%)
Apr 05, 2011	16.72	17.31	16.64	16.92	163,036	+0.25(+1.50%)
Apr 04, 2011	16.27	16.78	16.19	16.67	247,042	+0.45(+2.76%)

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.