NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	8.126	8.260	8.045	8.188	29,888	+0.08(+0.99%)
Dec 28, 2012	7.974	8.233	7.974	8.108	19,693	+0.09(+1.11%)
Dec 27, 2012	8.009	8.081	7.991	8.018	28,627	-0.01(-0.11%)
Dec 26, 2012	8.126	8.126	7.991	8.027	33,762	-0.04(-0.55%)
Dec 24, 2012	8.126	8.135	8.018	8.072	13,028	-0.07(-0.88%)
Dec 21, 2012	8.260	8.260	7.911	8.143	151,704	-0.15(-1.83%)
Dec 20, 2012	8.179	8.367	8.126	8.295	54,237	+0.15(+1.87%)
Dec 19, 2012	7.965	8.179	7.884	8.143	72,212	+0.16(+2.02%)
Dec 18, 2012	7.598	8.000	7.598	7.983	86,032	+0.31(+4.08%)
Dec 17, 2012	7.750	7.750	7.625	7.670	46,663	-0.02(-0.23%)
Dec 14, 2012	7.509	7.795	7.509	7.688	32,964	+0.13(+1.78%)
Dec 13, 2012	7.607	7.795	7.518	7.553	33,402	-0.08(-1.05%)
Dec 12, 2012	7.750	7.750	7.589	7.634	43,242	-0.07(-0.93%)
Dec 11, 2012	7.634	7.822	7.465	7.705	59,931	+0.11(+1.41%)
Dec 10, 2012	7.348	7.598	7.339	7.598	38,027	+0.29(+4.04%)
Dec 07, 2012	7.393	7.393	7.250	7.303	29,499	-0.04(-0.61%)
Dec 06, 2012	7.321	7.366	7.115	7.348	25,065	-0.01(-0.12%)
Dec 05, 2012	7.410	7.464	7.232	7.357	15,431	-0.04(-0.60%)
Dec 04, 2012	7.464	7.571	7.384	7.402	15,423	+0.14(+1.97%)
Nov 30, 2012	7.151	7.321	7.124	7.258	37,972	+0.11(+1.50%)
Nov 29, 2012	7.151	7.267	7.115	7.151	69,959	+0.01(+0.13%)
Nov 28, 2012	7.053	7.205	6.901	7.142	28,354	+0.04(+0.50%)
Nov 27, 2012	7.151	7.285	6.937	7.107	35,395	-0.04(-0.50%)
Nov 26, 2012	7.178	7.241	7.115	7.142	27,911	-0.10(-1.36%)
Nov 23, 2012	6.883	7.250	6.838	7.241	41,359	+0.39(+5.74%)
Nov 21, 2012	6.785	6.847	6.660	6.847	14,760	+0.06(+0.92%)
Nov 20, 2012	6.660	6.829	6.588	6.785	19,507	+0.13(+1.88%)
Nov 19, 2012	6.597	6.686	6.543	6.660	50,540	+0.11(+1.64%)
Nov 16, 2012	6.561	6.597	6.338	6.552	77,643	-0.03(-0.41%)
Nov 15, 2012	6.874	6.892	6.579	6.579	63,076	-0.31(-4.54%)
Nov 14, 2012	6.838	7.017	6.803	6.892	88,640	+0.05(+0.78%)
Nov 13, 2012	6.740	6.883	6.525	6.838	51,971	+0.07(+1.06%)
Nov 12, 2012	6.534	7.151	6.534	6.767	41,627	+0.28(+4.27%)
Nov 09, 2012	6.758	6.776	6.320	6.490	145,813	-0.34(-4.97%)
Nov 08, 2012	6.257	7.339	6.168	6.829	173,339	-0.45(-6.14%)
Nov 07, 2012	7.321	7.393	7.133	7.276	121,162	-0.13(-1.69%)
Nov 06, 2012	7.428	7.509	7.366	7.402	71,373	+0.01(+0.12%)
Nov 05, 2012	7.402	7.491	7.357	7.393	45,370	+0.03(+0.36%)
Nov 02, 2012	7.527	7.598	7.366	7.366	54,087	-0.16(-2.14%)
Nov 01, 2012	7.384	7.643	7.348	7.527	84,097	+0.13(+1.69%)
Oct 31, 2012	7.464	7.482	7.267	7.402	36,316	-0.08(-1.08%)
Oct 26, 2012	7.652	7.482	7.482	7.482	25,729	-0.16(-2.11%)
Oct 25, 2012	7.410	7.688	7.410	7.643	85,558	+0.30(+4.14%)
Oct 24, 2012	7.214	7.589	7.205	7.339	77,756	+0.19(+2.63%)
Oct 23, 2012	7.151	7.232	6.883	7.151	84,566	-0.15(-2.08%)
Oct 19, 2012	7.419	7.473	7.214	7.303	72,227	-0.18(-2.39%)
Oct 18, 2012	7.813	7.813	7.482	7.482	53,665	-0.33(-4.23%)
Oct 17, 2012	7.580	7.822	7.375	7.813	33,199	+0.24(+3.19%)
Oct 16, 2012	7.679	7.679	7.545	7.571	42,094	-0.06(-0.82%)
Oct 15, 2012	7.688	7.759	7.607	7.634	48,045	-0.05(-0.70%)
Oct 12, 2012	7.884	7.929	7.670	7.688	26,228	-0.20(-2.49%)
Oct 11, 2012	7.974	7.983	7.813	7.884	31,799	+0.01(+0.11%)
Oct 10, 2012	7.777	7.920	7.697	7.875	78,947	+0.13(+1.73%)
Oct 09, 2012	7.831	7.840	7.607	7.741	49,311	-0.05(-0.69%)
Oct 08, 2012	7.750	7.973	7.634	7.795	71,293	-0.03(-0.34%)
Oct 05, 2012	8.152	8.152	7.768	7.822	53,406	-0.26(-3.21%)
Oct 04, 2012	8.000	8.108	7.795	8.081	47,844	+0.07(+0.89%)
Oct 03, 2012	7.893	8.269	7.866	8.009	102,951	+0.11(+1.36%)
Oct 02, 2012	7.929	7.929	7.688	7.902	73,147	+0.04(+0.57%)

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.