NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	16.54	17.26	16.39	17.19	199,926	+0.79(+4.83%)
Sep 29, 2016	16.73	16.90	16.38	16.40	103,881	-0.29(-1.75%)
Sep 28, 2016	16.75	17.04	16.63	16.69	174,479	+0.03(+0.17%)
Sep 27, 2016	16.24	16.68	16.20	16.66	142,287	+0.26(+1.61%)
Sep 26, 2016	16.48	16.60	16.37	16.40	109,069	-0.17(-1.02%)
Sep 23, 2016	16.78	16.93	16.48	16.57	93,724	-0.40(-2.33%)
Sep 22, 2016	17.08	17.23	16.86	16.96	141,123	+0.16(+0.95%)
Sep 21, 2016	16.86	17.11	16.57	16.80	78,536	+0.01(+0.06%)
Sep 20, 2016	16.74	16.96	16.60	16.79	145,888	+0.09(+0.56%)
Sep 19, 2016	16.96	17.25	16.48	16.70	78,248	-0.14(-0.84%)
Sep 16, 2016	16.85	16.95	16.62	16.84	189,430	-0.14(-0.83%)
Sep 15, 2016	17.12	17.40	16.93	16.98	137,859	-0.08(-0.44%)
Sep 14, 2016	17.16	17.44	16.80	17.06	261,529	-0.06(-0.33%)
Sep 13, 2016	16.93	17.32	16.69	17.11	174,121	-0.15(-0.87%)
Sep 12, 2016	17.05	17.29	16.86	17.26	162,090	-0.11(-0.65%)
Sep 09, 2016	17.40	17.55	17.27	17.38	171,434	-0.30(-1.70%)
Sep 08, 2016	17.68	17.90	17.45	17.68	154,952	-0.04(-0.21%)
Sep 07, 2016	17.30	17.88	17.12	17.72	147,509	+0.40(+2.28%)
Sep 06, 2016	17.62	17.65	17.03	17.32	158,416	-0.27(-1.55%)
Sep 02, 2016	16.73	17.59	17.59	17.59	94,812	+1.01(+6.08%)
Sep 01, 2016	16.73	16.91	16.35	16.59	108,529	-0.13(-0.79%)
Aug 31, 2016	16.93	17.07	16.59	16.72	133,510	-0.29(-1.69%)
Aug 30, 2016	17.11	17.44	16.78	17.01	150,488	-0.15(-0.85%)
Aug 29, 2016	16.66	17.31	16.11	17.15	108,771	+0.60(+3.63%)
Aug 26, 2016	16.46	16.83	16.34	16.55	118,861	+0.13(+0.80%)
Aug 25, 2016	16.07	16.43	16.07	16.42	87,709	+0.23(+1.45%)
Aug 24, 2016	16.63	17.30	16.13	16.18	177,127	-0.30(-1.82%)
Aug 23, 2016	16.02	16.49	15.97	16.48	218,353	+0.61(+3.84%)
Aug 22, 2016	15.89	15.93	15.45	15.87	126,832	-0.16(-0.99%)
Aug 19, 2016	15.68	16.25	15.12	16.03	246,218	+0.34(+2.15%)
Aug 18, 2016	15.48	15.72	15.30	15.70	87,576	+0.23(+1.52%)
Aug 17, 2016	15.45	15.49	14.96	15.46	105,616	+0.03(+0.18%)
Aug 16, 2016	15.57	15.62	15.37	15.43	92,298	-0.23(-1.50%)
Aug 15, 2016	15.56	15.87	15.41	15.67	149,350	+0.23(+1.46%)
Aug 12, 2016	15.79	15.79	15.38	15.44	108,892	-0.38(-2.43%)
Aug 11, 2016	15.59	15.90	15.36	15.83	158,234	+0.31(+2.00%)
Aug 10, 2016	15.71	15.75	15.41	15.52	86,298	-0.11(-0.72%)
Aug 09, 2016	15.77	15.94	15.38	15.63	108,851	-0.18(-1.13%)
Aug 08, 2016	15.84	15.95	15.52	15.81	92,354	-0.05(-0.30%)
Aug 05, 2016	15.35	15.94	15.02	15.86	198,558	+0.66(+4.32%)
Aug 04, 2016	15.21	15.52	14.75	15.20	160,424	+0.29(+1.95%)
Aug 03, 2016	14.95	15.04	14.68	14.91	192,560	-0.08(-0.50%)
Aug 02, 2016	15.74	15.74	14.96	14.98	151,090	-0.60(-3.85%)
Aug 01, 2016	15.86	15.91	15.56	15.58	116,606	-0.24(-1.54%)
Jul 29, 2016	16.04	16.29	15.63	15.83	283,536	-0.30(-1.86%)
Jul 28, 2016	16.02	16.15	15.66	16.13	129,000	+0.00(+0.00%)
Jul 27, 2016	15.65	16.15	15.64	16.13	121,671	+0.48(+3.06%)
Jul 26, 2016	15.11	15.69	15.11	15.65	125,127	+0.47(+3.09%)
Jul 25, 2016	14.87	15.35	14.73	15.18	140,246	+0.24(+1.63%)
Jul 22, 2016	15.02	15.30	14.68	14.94	132,324	-0.07(-0.50%)
Jul 21, 2016	15.54	15.54	14.94	15.01	156,093	-0.54(-3.50%)
Jul 20, 2016	14.96	15.57	14.63	15.56	252,930	+0.61(+4.08%)
Jul 19, 2016	14.84	15.01	14.75	14.95	198,330	+0.03(+0.19%)
Jul 18, 2016	14.63	15.00	13.31	14.92	165,612	+0.23(+1.60%)
Jul 15, 2016	14.35	14.71	14.20	14.68	158,686	+0.45(+3.16%)
Jul 14, 2016	14.20	14.41	13.98	14.23	223,653	+0.20(+1.40%)
Jul 13, 2016	14.39	14.43	14.00	14.04	147,716	-0.27(-1.90%)
Jul 12, 2016	13.96	14.53	13.89	14.31	224,776	+0.58(+4.24%)
Jul 11, 2016	13.59	13.88	13.21	13.73	170,545	+0.16(+1.18%)
Jul 08, 2016	13.02	13.62	12.80	13.57	205,481	+0.77(+6.01%)
Jul 07, 2016	12.77	13.01	12.67	12.80	160,318	+0.11(+0.89%)
Jul 05, 2016	13.29	13.40	12.56	12.68	199,189	-0.60(-4.52%)

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.