NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	7.840	7.974	7.589	7.589	118,210	-0.31(-3.96%)
Sep 27, 2012	8.063	8.081	7.822	7.902	53,071	-0.13(-1.56%)
Sep 26, 2012	8.045	8.099	7.822	8.027	81,194	+0.00(+0.00%)
Sep 25, 2012	8.072	8.313	7.956	8.027	88,250	+0.04(+0.45%)
Sep 24, 2012	7.875	8.143	7.670	7.991	70,857	+0.10(+1.25%)
Sep 21, 2012	7.598	8.152	7.598	7.893	161,964	+0.43(+5.75%)
Sep 20, 2012	7.643	7.848	7.464	7.464	49,912	-0.25(-3.24%)
Sep 19, 2012	7.857	8.018	7.652	7.714	64,706	-0.09(-1.15%)
Sep 18, 2012	7.464	7.893	7.464	7.804	89,066	+0.37(+4.93%)
Sep 17, 2012	7.947	7.983	7.393	7.437	141,721	-0.54(-6.73%)
Sep 14, 2012	7.312	8.036	7.303	7.974	210,498	+0.72(+9.99%)
Sep 13, 2012	7.348	7.500	7.187	7.250	122,897	-0.10(-1.34%)
Sep 12, 2012	7.875	7.875	7.294	7.348	131,015	-0.41(-5.30%)
Sep 11, 2012	7.643	7.857	7.432	7.759	69,306	+0.16(+2.12%)
Sep 10, 2012	7.643	7.670	7.518	7.598	61,092	-0.14(-1.85%)
Sep 07, 2012	7.804	7.813	7.589	7.741	111,454	-0.02(-0.23%)
Sep 06, 2012	7.393	7.840	7.339	7.759	103,422	+0.42(+5.72%)
Sep 05, 2012	7.500	7.589	7.241	7.339	100,593	-0.12(-1.56%)
Sep 04, 2012	7.500	7.777	7.214	7.455	136,917	-0.08(-1.07%)
Aug 31, 2012	7.500	7.571	7.303	7.536	40,666	+0.13(+1.81%)
Aug 30, 2012	7.500	7.607	7.334	7.402	56,383	-0.17(-2.24%)
Aug 29, 2012	7.491	7.688	7.433	7.571	118,222	+0.12(+1.56%)
Aug 27, 2012	7.598	7.598	7.419	7.455	68,231	-0.12(-1.53%)
Aug 24, 2012	7.661	7.741	7.527	7.571	51,903	-0.13(-1.74%)
Aug 23, 2012	7.866	7.902	7.617	7.705	60,975	-0.14(-1.82%)
Aug 22, 2012	7.983	8.054	7.804	7.848	54,107	-0.22(-2.77%)
Aug 21, 2012	8.063	8.349	8.036	8.072	60,100	+0.04(+0.44%)
Aug 20, 2012	8.367	8.367	7.974	8.036	43,391	-0.35(-4.16%)
Aug 17, 2012	8.117	8.394	8.018	8.385	65,275	+0.23(+2.85%)
Aug 16, 2012	7.768	8.188	7.742	8.152	75,990	+0.40(+5.19%)
Aug 15, 2012	7.545	7.795	7.545	7.750	64,858	+0.21(+2.85%)
Aug 14, 2012	7.750	7.875	7.509	7.536	58,301	-0.15(-1.98%)
Aug 13, 2012	7.866	7.911	7.616	7.688	120,501	-0.23(-2.93%)
Aug 10, 2012	7.768	7.991	7.759	7.920	76,823	+0.13(+1.72%)
Aug 09, 2012	7.831	7.902	7.616	7.786	88,216	-0.05(-0.68%)
Aug 08, 2012	7.553	8.000	7.455	7.840	150,332	+0.27(+3.54%)
Aug 07, 2012	7.983	7.991	7.303	7.571	346,222	-0.40(-5.04%)
Aug 06, 2012	8.251	8.295	7.848	7.974	426,947	-0.22(-2.73%)
Aug 03, 2012	8.170	8.447	8.117	8.197	344,602	+0.19(+2.34%)
Aug 02, 2012	7.857	8.176	7.745	8.009	110,769	+0.13(+1.70%)
Aug 01, 2012	8.152	8.269	7.822	7.875	224,772	-0.17(-2.11%)
Jul 31, 2012	8.188	8.286	7.929	8.045	141,913	-0.17(-2.07%)
Jul 30, 2012	8.447	8.492	8.188	8.215	121,581	-0.19(-2.23%)
Jul 27, 2012	8.304	8.568	8.215	8.403	125,061	+0.20(+2.40%)
Jul 26, 2012	8.519	8.519	8.197	8.206	98,124	-0.12(-1.40%)
Jul 25, 2012	8.438	8.501	8.179	8.322	141,129	-0.01(-0.11%)
Jul 24, 2012	8.492	8.626	8.269	8.331	166,877	-0.16(-1.89%)
Jul 23, 2012	8.269	8.573	8.269	8.492	161,933	+0.12(+1.39%)
Jul 20, 2012	8.331	8.626	8.295	8.376	95,152	-0.06(-0.74%)
Jul 19, 2012	8.537	8.574	8.403	8.438	73,999	-0.08(-0.94%)
Jul 18, 2012	8.394	8.546	8.206	8.519	65,541	+0.09(+1.06%)
Jul 17, 2012	8.474	8.492	8.090	8.430	64,345	+0.03(+0.32%)
Jul 16, 2012	8.161	8.412	8.072	8.403	96,255	+0.24(+2.96%)
Jul 13, 2012	8.635	8.635	8.143	8.161	176,070	-0.43(-4.99%)
Jul 12, 2012	8.322	8.599	8.126	8.590	124,330	+0.19(+2.23%)
Jul 11, 2012	8.671	8.671	8.269	8.403	93,899	-0.26(-2.99%)
Jul 10, 2012	9.037	9.091	8.573	8.662	108,201	-0.24(-2.71%)
Jul 09, 2012	9.350	9.350	8.778	8.903	197,507	-0.51(-5.41%)
Jul 06, 2012	9.457	9.609	9.180	9.413	100,319	-0.24(-2.50%)
Jul 05, 2012	9.520	9.708	9.145	9.654	186,023	+0.13(+1.41%)
Jul 03, 2012	9.350	9.609	9.323	9.520	130,598	+0.21(+2.21%)

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.