NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.05	26.57	25.95	26.19	199,874	+0.09(+0.36%)
Apr 27, 2017	26.05	26.29	25.72	26.10	242,416	+0.05(+0.18%)
Apr 26, 2017	25.62	26.24	25.53	26.05	304,304	+0.57(+2.23%)
Apr 25, 2017	25.15	25.81	24.04	25.48	248,520	+0.52(+2.09%)
Apr 24, 2017	24.96	25.24	24.86	24.96	117,156	+0.47(+1.94%)
Apr 21, 2017	24.72	24.86	24.44	24.48	126,040	-0.24(-0.96%)
Apr 20, 2017	24.39	24.82	24.29	24.72	190,693	+0.52(+2.16%)
Apr 19, 2017	24.44	24.63	24.15	24.20	143,386	-0.09(-0.39%)
Apr 18, 2017	24.10	24.39	23.87	24.29	134,388	+0.09(+0.39%)
Apr 17, 2017	24.01	24.20	23.53	24.20	179,598	+0.43(+1.80%)
Apr 13, 2017	23.87	24.29	23.77	23.77	222,950	-0.24(-0.99%)
Apr 12, 2017	24.06	24.27	23.63	24.01	205,946	-0.19(-0.78%)
Apr 11, 2017	23.87	24.44	23.81	24.20	81,478	+0.28(+1.19%)
Apr 10, 2017	23.82	24.25	23.72	23.91	171,468	+0.09(+0.40%)
Apr 07, 2017	23.68	23.96	23.39	23.82	189,165	+0.05(+0.20%)
Apr 06, 2017	23.68	24.10	23.30	23.77	136,526	+0.09(+0.40%)
Apr 05, 2017	24.34	24.34	23.30	23.68	319,815	-0.28(-1.19%)
Apr 04, 2017	24.01	24.29	23.72	23.96	424,508	-0.12(-0.49%)
Apr 03, 2017	23.91	24.10	23.39	24.08	255,809	+0.17(+0.69%)
Mar 31, 2017	23.68	24.44	23.58	23.91	351,241	+0.38(+1.61%)
Mar 30, 2017	23.39	23.63	23.01	23.53	264,574	+0.19(+0.81%)
Mar 29, 2017	22.63	23.39	22.44	23.34	191,585	+0.62(+2.71%)
Mar 28, 2017	22.30	22.96	21.64	22.73	117,368	+0.33(+1.48%)
Mar 27, 2017	22.49	22.68	22.02	22.40	109,241	-0.57(-2.48%)
Mar 24, 2017	22.96	23.25	22.82	22.96	140,017	+0.00(+0.00%)
Mar 23, 2017	22.35	23.63	22.11	22.96	145,154	+0.57(+2.54%)
Mar 22, 2017	22.82	22.92	22.07	22.40	152,647	-0.43(-1.87%)
Mar 21, 2017	23.58	23.82	22.82	22.82	244,814	-0.62(-2.63%)
Mar 20, 2017	22.82	23.82	22.58	23.44	304,611	+0.47(+2.07%)
Mar 17, 2017	21.40	23.06	21.40	22.96	365,651	+1.57(+7.32%)
Mar 16, 2017	21.83	22.06	21.26	21.40	183,843	-0.33(-1.53%)
Mar 15, 2017	21.30	21.83	21.21	21.73	103,368	+0.43(+2.00%)
Mar 14, 2017	21.35	21.59	21.02	21.30	109,692	+0.00(+0.00%)
Mar 13, 2017	21.30	21.64	21.26	21.30	171,927	+0.09(+0.45%)
Mar 10, 2017	20.97	21.40	20.73	21.21	222,022	+0.47(+2.29%)
Mar 09, 2017	21.35	21.35	20.64	20.73	212,219	-0.47(-2.24%)
Mar 08, 2017	21.40	21.45	21.11	21.21	107,634	-0.19(-0.89%)
Mar 07, 2017	21.35	21.78	21.35	21.40	127,756	+0.09(+0.45%)
Mar 06, 2017	21.26	21.73	21.02	21.30	319,479	-0.19(-0.88%)
Mar 03, 2017	20.69	22.02	20.69	21.49	266,415	+1.00(+4.86%)
Mar 02, 2017	20.64	21.26	20.26	20.50	275,066	+0.85(+4.35%)
Mar 01, 2017	19.64	20.04	19.45	19.64	249,017	+0.57(+2.98%)
Feb 28, 2017	19.22	19.64	18.88	19.07	186,647	-0.24(-1.23%)
Feb 27, 2017	19.07	19.51	18.98	19.31	231,928	+0.19(+0.99%)
Feb 24, 2017	18.50	19.12	18.36	19.12	113,106	+0.57(+3.07%)
Feb 23, 2017	19.22	19.22	18.31	18.55	92,177	-0.57(-2.98%)
Feb 22, 2017	19.07	19.22	19.03	19.12	58,562	-0.09(-0.49%)
Feb 21, 2017	19.12	19.26	18.94	19.22	98,551	+0.24(+1.25%)
Feb 17, 2017		18.98	18.98	18.98	0	-0.05(-0.25%)
Feb 16, 2017	19.22	19.55	18.74	19.03	154,194	-0.24(-1.23%)
Feb 15, 2017	19.12	19.31	19.06	19.26	71,690	+0.11(+0.59%)
Feb 14, 2017	19.24	19.39	19.01	19.15	117,445	-0.24(-1.22%)
Feb 13, 2017	19.34	19.48	19.20	19.39	124,520	+0.28(+1.49%)
Feb 10, 2017	19.15	19.29	18.87	19.10	92,612	+0.09(+0.50%)
Feb 09, 2017	18.44	19.06	18.30	19.01	92,564	+0.61(+3.34%)
Feb 08, 2017	18.44	18.68	18.20	18.39	133,030	-0.24(-1.27%)
Feb 07, 2017	18.63	18.82	18.25	18.63	66,753	+0.05(+0.25%)
Feb 06, 2017	18.30	18.68	18.16	18.58	93,858	+0.14(+0.77%)
Feb 03, 2017	18.06	18.49	17.73	18.44	79,948	+0.66(+3.72%)
Feb 02, 2017	17.87	18.16	17.59	17.78	125,275	-0.14(-0.79%)

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.