NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.42	21.66	20.80	21.05	1,110,841	-0.41(-1.89%)
Jul 30, 2015	21.14	21.49	20.95	21.46	512,453	+0.17(+0.78%)
Jul 29, 2015	20.39	21.40	20.18	21.29	478,650	+0.79(+3.87%)
Jul 28, 2015	20.69	20.92	20.23	20.50	574,609	-0.05(-0.22%)
Jul 27, 2015	21.31	21.45	20.27	20.55	480,052	-1.00(-4.62%)
Jul 24, 2015	22.85	23.22	21.23	21.54	547,351	-0.86(-3.83%)
Jul 23, 2015	22.61	22.91	21.67	22.40	647,860	-0.25(-1.10%)
Jul 22, 2015	23.66	23.73	22.56	22.65	392,212	-1.15(-4.84%)
Jul 21, 2015	23.38	23.88	23.15	23.80	350,321	+0.43(+1.85%)
Jul 20, 2015	23.83	24.06	22.94	23.37	534,682	-0.53(-2.20%)
Jul 17, 2015	23.51	24.16	23.20	23.89	501,008	+0.38(+1.61%)
Jul 16, 2015	23.73	24.05	23.41	23.51	278,254	-0.16(-0.66%)
Jul 15, 2015	24.20	24.47	23.38	23.67	472,687	-0.48(-1.99%)
Jul 14, 2015	23.75	24.48	23.51	24.15	324,357	+0.49(+2.07%)
Jul 13, 2015	24.01	24.15	23.54	23.66	240,687	-0.15(-0.62%)
Jul 10, 2015	23.47	23.92	23.28	23.81	294,680	+0.56(+2.42%)
Jul 09, 2015	23.46	23.64	23.05	23.25	435,201	-0.03(-0.12%)
Jul 08, 2015	23.64	24.06	22.72	23.27	577,203	-0.74(-3.07%)
Jul 07, 2015	23.98	24.05	23.15	24.01	340,841	+0.18(+0.77%)
Jul 06, 2015	23.70	24.33	23.33	23.83	300,644	-0.13(-0.54%)
Jul 02, 2015	24.75	23.96	23.96	23.96	491,902	-0.91(-3.67%)
Jul 01, 2015	23.54	25.41	23.28	24.87	589,902	+1.34(+5.68%)
Jun 30, 2015	23.82	24.01	23.45	23.53	809,287	-0.08(-0.35%)
Jun 29, 2015	23.31	24.06	23.05	23.62	518,646	-0.18(-0.74%)
Jun 26, 2015	23.39	24.09	23.27	23.79	1,863,948	+0.97(+4.24%)
Jun 25, 2015	22.60	23.08	22.38	22.82	347,999	+0.24(+1.06%)
Jun 24, 2015	20.75	22.59	20.75	22.58	393,398	+1.84(+8.84%)
Jun 23, 2015	22.82	22.82	20.52	20.75	871,746	-2.99(-12.59%)
Jun 22, 2015	25.20	25.20	23.64	23.74	241,423	-1.01(-4.10%)
Jun 19, 2015	26.38	26.38	23.37	24.75	701,436	-2.78(-10.11%)
Jun 18, 2015	26.60	27.58	26.24	27.53	195,412	+1.06(+4.01%)
Jun 17, 2015	26.67	26.96	26.10	26.47	115,146	-0.06(-0.21%)
Jun 16, 2015	26.04	27.10	25.70	26.53	82,279	+0.43(+1.66%)
Jun 15, 2015	26.11	26.59	25.73	26.10	97,735	-0.28(-1.05%)
Jun 12, 2015	26.33	26.65	26.04	26.37	63,682	-0.06(-0.21%)
Jun 11, 2015	26.57	27.14	26.18	26.43	51,645	-0.08(-0.31%)
Jun 10, 2015	26.27	27.08	26.00	26.51	129,815	+0.50(+1.91%)
Jun 09, 2015	25.17	26.09	24.93	26.01	106,368	+0.78(+3.11%)
Jun 08, 2015	25.13	25.51	24.90	25.23	116,100	+0.05(+0.18%)
Jun 05, 2015	24.96	25.79	24.96	25.18	120,109	+0.02(+0.07%)
Jun 04, 2015	25.72	25.85	25.05	25.17	70,396	-0.77(-2.99%)
Jun 03, 2015	25.69	26.28	25.54	25.94	158,213	+0.29(+1.11%)
Jun 02, 2015	25.42	25.99	25.25	25.65	320,833	+0.13(+0.50%)
Jun 01, 2015	25.22	25.58	24.86	25.52	98,520	+0.46(+1.83%)
May 29, 2015	25.01	25.30	24.54	25.07	106,471	+0.01(+0.04%)
May 28, 2015	25.15	25.27	24.57	25.06	51,221	-0.09(-0.37%)
May 27, 2015	24.51	25.48	24.28	25.15	92,306	+0.72(+2.94%)
May 26, 2015	24.44	24.63	24.06	24.43	89,795	-0.19(-0.78%)
May 22, 2015	24.66	24.62	24.62	24.62	112,848	-0.14(-0.56%)
May 21, 2015	25.19	25.40	24.65	24.76	126,941	-0.35(-1.39%)
May 20, 2015	25.63	25.69	25.03	25.11	130,398	-0.43(-1.69%)
May 19, 2015	26.27	26.56	25.30	25.54	125,392	-0.89(-3.37%)
May 18, 2015	26.07	26.95	25.75	26.44	224,647	+0.52(+2.02%)
May 15, 2015	25.68	26.11	25.20	25.91	141,051	+0.21(+0.82%)
May 14, 2015	25.14	25.95	25.14	25.70	86,317	+0.79(+3.18%)
May 13, 2015	25.07	25.37	24.67	24.91	79,848	-0.13(-0.51%)
May 12, 2015	24.43	25.50	24.13	25.04	226,859	+0.42(+1.72%)
May 11, 2015	24.60	25.20	24.37	24.61	144,016	-0.02(-0.07%)
May 08, 2015	24.47	24.73	23.96	24.63	272,378	+0.53(+2.21%)
May 07, 2015	23.64	25.28	22.63	24.10	304,875	+0.24(+1.00%)
May 06, 2015	23.55	24.12	22.32	23.86	117,110	+0.37(+1.57%)
May 05, 2015	23.60	23.96	23.19	23.49	142,844	-0.28(-1.16%)
May 04, 2015	23.16	23.84	23.16	23.77	160,497	+0.62(+2.66%)

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.