NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.51	17.88	17.33	17.80	163,894	+0.29(+1.66%)
Apr 29, 2014	18.02	18.12	17.51	17.51	47,092	-0.52(-2.88%)
Apr 28, 2014	17.87	18.44	17.44	18.02	109,818	+0.16(+0.92%)
Apr 25, 2014	17.68	18.16	17.36	17.86	145,360	+0.05(+0.31%)
Apr 24, 2014	17.71	18.05	17.51	17.81	38,429	+0.15(+0.88%)
Apr 23, 2014	18.36	18.48	17.58	17.65	70,855	-0.76(-4.15%)
Apr 22, 2014	17.79	18.95	17.19	18.41	127,589	+0.73(+4.11%)
Apr 21, 2014	17.73	17.87	17.55	17.69	46,135	-0.06(-0.36%)
Apr 17, 2014	17.66	17.75	17.75	17.75	44,095	+0.11(+0.62%)
Apr 16, 2014	17.77	17.84	17.51	17.64	50,869	+0.05(+0.26%)
Apr 15, 2014	17.58	17.87	17.18	17.60	290,903	+0.03(+0.15%)
Apr 14, 2014	17.86	17.93	17.43	17.57	60,889	-0.17(-0.97%)
Apr 11, 2014	17.80	18.09	17.51	17.74	190,703	-0.09(-0.51%)
Apr 10, 2014	18.47	18.47	17.81	17.83	69,399	-0.64(-3.45%)
Apr 09, 2014	18.49	18.66	17.78	18.47	76,644	+0.00(+0.00%)
Apr 08, 2014	18.35	18.75	18.29	18.47	46,261	+0.11(+0.59%)
Apr 07, 2014	18.76	19.31	18.23	18.36	82,528	-0.49(-2.61%)
Apr 04, 2014	19.59	19.59	18.78	18.85	91,481	-0.64(-3.27%)
Apr 03, 2014	19.65	19.73	19.29	19.49	115,883	-0.24(-1.20%)
Apr 02, 2014	18.82	19.75	18.82	19.72	174,662	+0.96(+5.14%)
Apr 01, 2014	18.02	18.87	17.92	18.76	188,787	+0.85(+4.72%)
Mar 31, 2014	17.62	18.13	17.51	17.91	141,233	+0.40(+2.28%)
Mar 28, 2014	17.51	17.98	17.38	17.51	85,614	+0.02(+0.10%)
Mar 27, 2014	17.51	17.65	17.39	17.50	83,328	+0.04(+0.21%)
Mar 26, 2014	17.69	17.70	17.44	17.46	77,124	-0.06(-0.36%)
Mar 25, 2014	17.67	18.13	17.49	17.52	41,526	-0.09(-0.52%)
Mar 24, 2014	17.71	17.81	17.37	17.61	52,326	-0.08(-0.46%)
Mar 21, 2014	17.65	18.02	17.65	17.70	84,699	+0.06(+0.36%)
Mar 20, 2014	17.79	17.82	17.52	17.63	35,226	-0.22(-1.22%)
Mar 19, 2014	18.32	18.50	17.74	17.85	80,300	-0.44(-2.39%)
Mar 18, 2014	17.75	18.30	17.68	18.29	49,834	+0.57(+3.23%)
Mar 17, 2014	18.18	18.55	17.51	17.71	85,045	-0.29(-1.62%)
Mar 14, 2014	18.09	18.32	17.70	18.01	56,204	-0.08(-0.45%)
Mar 13, 2014	17.91	18.32	17.84	18.09	113,021	+0.15(+0.81%)
Mar 12, 2014	17.28	17.96	17.06	17.94	115,723	+0.48(+2.76%)
Mar 11, 2014	17.52	17.60	16.82	17.46	190,724	-0.08(-0.47%)
Mar 10, 2014	17.40	17.69	17.37	17.54	166,000	+0.02(+0.10%)
Mar 07, 2014	17.64	17.81	17.32	17.52	57,121	+0.04(+0.21%)
Mar 06, 2014	17.45	17.64	17.37	17.49	36,335	+0.05(+0.26%)
Mar 05, 2014	17.71	17.71	17.33	17.44	40,739	-0.25(-1.44%)
Mar 04, 2014	17.24	18.19	17.24	17.70	172,894	+0.57(+3.35%)
Mar 03, 2014	17.29	17.29	16.60	17.12	119,487	-0.42(-2.38%)
Feb 28, 2014	17.69	17.79	17.31	17.54	75,010	-0.15(-0.87%)
Feb 27, 2014	17.34	17.73	17.21	17.70	56,697	+0.35(+2.05%)
Feb 26, 2014	16.89	17.34	16.81	17.34	56,512	+0.47(+2.80%)
Feb 25, 2014	17.20	17.20	16.79	16.87	33,108	-0.31(-1.79%)
Feb 24, 2014	17.52	17.55	17.14	17.18	36,035	+0.04(+0.21%)
Feb 21, 2014	17.58	17.58	17.03	17.14	60,611	-0.34(-1.92%)
Feb 20, 2014	17.20	17.58	17.03	17.48	63,392	+0.49(+2.88%)
Feb 19, 2014	17.32	17.61	16.96	16.99	58,781	-0.43(-2.45%)
Feb 18, 2014	17.35	17.60	16.94	17.41	44,857	+0.06(+0.37%)
Feb 14, 2014	17.51	17.35	17.35	17.35	65,234	-0.14(-0.83%)
Feb 13, 2014	17.25	17.74	17.25	17.49	61,742	+0.03(+0.16%)
Feb 12, 2014	16.95	17.54	16.74	17.47	135,746	+0.62(+3.66%)
Feb 11, 2014	16.10	16.85	15.78	16.85	138,835	+0.84(+5.26%)
Feb 10, 2014	16.10	16.13	15.74	16.01	127,083	-0.16(-1.01%)
Feb 07, 2014	15.96	16.22	15.71	16.17	117,995	+0.24(+1.54%)
Feb 06, 2014	15.93	16.30	15.75	15.93	68,571	+0.02(+0.11%)
Feb 05, 2014	16.04	16.26	15.59	15.91	121,090	-0.18(-1.13%)
Feb 04, 2014	15.77	16.23	15.54	16.09	99,081	+0.34(+2.13%)

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.