NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.062	7.151	6.812	6.981	152,026	-0.05(-0.76%)
Jan 30, 2012	6.633	7.115	6.597	7.035	147,761	+0.34(+5.07%)
Jan 27, 2012	6.543	6.812	6.463	6.695	88,223	+0.11(+1.63%)
Jan 26, 2012	6.543	6.606	6.382	6.588	74,277	+0.10(+1.52%)
Jan 25, 2012	6.436	6.606	6.266	6.490	105,588	+0.04(+0.55%)
Jan 24, 2012	6.391	6.499	6.311	6.454	63,184	-0.02(-0.28%)
Jan 23, 2012	6.499	6.561	6.436	6.472	62,705	-0.05(-0.82%)
Jan 20, 2012	6.642	6.642	6.391	6.525	103,365	-0.14(-2.14%)
Jan 19, 2012	6.382	6.704	6.320	6.669	91,204	+0.32(+5.07%)
Jan 18, 2012	6.302	6.517	6.257	6.347	102,337	+0.05(+0.85%)
Jan 17, 2012	6.758	6.794	6.266	6.293	240,317	-0.38(-5.76%)
Jan 13, 2012	6.096	6.794	5.936	6.677	285,800	+0.50(+8.10%)
Jan 12, 2012	5.730	6.204	5.730	6.177	214,383	+0.45(+7.80%)
Jan 11, 2012	5.533	5.766	5.533	5.730	217,257	+0.19(+3.39%)
Jan 10, 2012	5.578	5.587	5.372	5.542	278,219	+0.18(+3.33%)
Jan 09, 2012	5.319	5.444	5.238	5.363	271,244	+0.29(+5.63%)
Jan 06, 2012	5.194	5.194	4.934	5.077	105,247	-0.12(-2.24%)
Jan 05, 2012	5.194	5.283	5.095	5.194	116,603	-0.06(-1.19%)
Jan 04, 2012	5.292	5.390	5.238	5.256	74,373	-0.11(-2.00%)
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%)

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.