NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.444	5.444	5.238	5.363	104,596	-0.08(-1.48%)
Dec 29, 2011	5.283	5.453	5.184	5.444	62,139	+0.20(+3.75%)
Dec 28, 2011	5.399	5.453	5.220	5.247	93,196	-0.18(-3.29%)
Dec 27, 2011	5.265	5.453	5.229	5.426	50,922	+0.13(+2.36%)
Dec 23, 2011	5.292	5.444	5.220	5.301	74,277	+0.17(+3.31%)
Dec 21, 2011	5.006	5.158	4.738	5.131	68,004	+0.11(+2.14%)
Dec 20, 2011	4.952	5.095	4.908	5.024	143,422	+0.25(+5.24%)
Dec 19, 2011	5.185	5.220	4.756	4.773	144,137	-0.30(-5.99%)
Dec 16, 2011	5.220	5.319	5.042	5.077	171,070	-0.08(-1.56%)
Dec 15, 2011	5.185	5.238	5.024	5.158	73,835	+0.11(+2.12%)
Dec 14, 2011	5.185	5.243	4.961	5.051	104,920	-0.23(-4.40%)
Dec 13, 2011	5.453	5.614	5.229	5.283	127,097	-0.08(-1.50%)
Dec 12, 2011	5.346	5.390	5.069	5.363	84,257	-0.12(-2.12%)
Dec 09, 2011	5.328	5.533	5.194	5.480	117,560	+0.21(+3.90%)
Dec 08, 2011	5.426	5.623	5.238	5.274	81,917	-0.24(-4.38%)
Dec 07, 2011	5.480	5.596	5.390	5.515	81,612	-0.02(-0.32%)
Dec 06, 2011	5.560	5.605	5.462	5.533	91,350	-0.01(-0.16%)
Dec 05, 2011	5.757	5.757	5.453	5.542	160,542	-0.05(-0.96%)
Dec 02, 2011	5.524	5.676	5.497	5.596	132,413	+0.14(+2.62%)
Dec 01, 2011	5.819	5.819	5.372	5.453	120,689	-0.44(-7.44%)
Nov 30, 2011	5.587	5.891	5.587	5.891	152,127	+0.64(+12.27%)
Nov 29, 2011	5.238	5.381	5.238	5.247	55,685	+0.02(+0.34%)
Nov 28, 2011	5.051	5.408	5.051	5.229	146,749	+0.45(+9.35%)
Nov 25, 2011	4.916	5.102	4.747	4.782	76,243	-0.13(-2.73%)
Nov 23, 2011	5.167	5.176	4.916	4.916	99,150	-0.31(-5.98%)
Nov 22, 2011	5.390	5.480	5.229	5.229	168,679	-0.14(-2.66%)
Nov 21, 2011	5.587	5.712	5.363	5.372	188,078	-0.29(-5.21%)
Nov 18, 2011	5.730	5.820	5.632	5.667	114,706	+0.04(+0.63%)
Nov 17, 2011	5.775	5.909	5.587	5.632	74,713	-0.15(-2.63%)
Nov 16, 2011	5.846	6.034	5.775	5.784	116,045	-0.12(-1.97%)
Nov 15, 2011	5.685	5.998	5.596	5.900	154,564	+0.13(+2.17%)
Nov 14, 2011	5.944	6.066	5.721	5.775	120,852	-0.21(-3.58%)
Nov 11, 2011	5.658	6.213	5.596	5.989	384,063	+0.43(+7.72%)
Nov 10, 2011	6.052	6.052	5.480	5.560	210,392	-0.31(-5.33%)
Nov 09, 2011	6.159	6.257	5.864	5.873	193,122	-0.57(-8.88%)
Nov 08, 2011	6.481	6.481	6.159	6.445	147,363	+0.03(+0.42%)
Nov 07, 2011	6.579	6.579	6.141	6.418	102,268	-0.16(-2.45%)
Nov 04, 2011	6.418	6.606	6.338	6.579	113,110	+0.03(+0.41%)
Nov 03, 2011	6.651	6.651	6.248	6.552	163,931	+0.04(+0.55%)
Nov 02, 2011	6.436	6.615	6.079	6.517	293,614	+0.55(+9.13%)
Nov 01, 2011	6.606	6.633	5.730	5.971	915,791	-1.93(-24.43%)
Oct 31, 2011	7.822	8.063	7.419	7.902	290,076	-0.20(-2.43%)
Oct 28, 2011	7.866	8.421	7.616	8.099	249,793	+0.19(+2.37%)
Oct 27, 2011	7.509	8.045	7.435	7.911	288,247	+0.76(+10.63%)
Oct 26, 2011	7.115	7.303	6.928	7.151	158,109	+0.21(+2.96%)
Oct 25, 2011	7.062	7.178	6.758	6.946	138,818	-0.21(-2.88%)
Oct 24, 2011	6.740	7.276	6.695	7.151	171,579	+0.45(+6.67%)
Oct 21, 2011	6.704	6.722	6.409	6.704	207,149	+0.18(+2.74%)
Oct 20, 2011	6.427	6.597	6.168	6.525	167,099	+0.07(+1.11%)
Oct 19, 2011	6.963	6.963	6.382	6.454	193,645	-0.56(-8.03%)
Oct 18, 2011	6.633	7.115	6.365	7.017	155,866	+0.43(+6.51%)
Oct 17, 2011	6.838	6.999	6.418	6.588	215,430	-0.30(-4.41%)
Oct 14, 2011	6.758	7.089	6.614	6.892	251,916	+0.29(+4.47%)
Oct 13, 2011	6.293	6.651	6.096	6.597	254,892	+0.20(+3.07%)
Oct 12, 2011	5.792	6.722	5.766	6.400	482,468	+0.72(+12.58%)
Oct 11, 2011	4.970	5.712	4.961	5.685	322,317	+0.65(+12.97%)
Oct 10, 2011	4.943	5.042	4.791	5.033	329,659	+0.23(+4.84%)
Oct 07, 2011	5.059	5.077	4.756	4.800	172,885	-0.23(-4.62%)
Oct 06, 2011	4.809	5.051	4.586	5.033	267,405	+0.23(+4.84%)
Oct 05, 2011	4.523	4.850	4.478	4.800	261,557	+0.27(+5.92%)
Oct 04, 2011	4.130	4.541	3.996	4.532	368,305	+0.32(+7.64%)

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.