NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.50	27.40	25.79	27.21	131,053	+0.88(+3.32%)
May 30, 2017	26.29	26.48	26.10	26.33	266,734	-0.05(-0.18%)
May 26, 2017	26.14	26.48	25.95	26.38	184,709	+0.24(+0.91%)
May 25, 2017	26.43	26.48	26.05	26.14	194,596	-0.24(-0.90%)
May 24, 2017	26.76	27.25	26.19	26.38	213,890	-0.28(-1.07%)
May 23, 2017	26.38	26.76	26.19	26.67	185,108	+0.52(+2.00%)
May 22, 2017	26.14	26.26	26.00	26.14	133,991	+0.05(+0.18%)
May 19, 2017	26.14	26.38	26.00	26.10	217,872	-0.05(-0.18%)
May 18, 2017	26.33	26.59	26.00	26.14	236,185	-0.38(-1.43%)
May 17, 2017	27.38	27.66	26.52	26.52	195,101	-1.38(-4.93%)
May 16, 2017	28.04	28.09	27.42	27.90	208,925	-0.19(-0.68%)
May 15, 2017	28.18	28.23	28.04	28.09	142,975	+0.19(+0.68%)
May 12, 2017	28.14	28.28	27.76	27.90	171,298	-0.38(-1.34%)
May 11, 2017	27.95	28.37	27.52	28.28	269,642	+0.19(+0.68%)
May 10, 2017	28.66	28.80	27.95	28.09	306,710	-0.71(-2.47%)
May 09, 2017	29.18	29.28	28.71	28.80	256,253	-0.28(-0.98%)
May 08, 2017	29.09	29.65	28.85	29.09	461,106	+0.00(+0.00%)
May 05, 2017	29.37	29.61	28.80	29.09	421,506	-0.14(-0.49%)
May 04, 2017	26.57	30.03	26.57	29.23	599,490	+3.42(+13.24%)
May 03, 2017	25.81	25.86	25.10	25.81	241,441	-0.28(-1.09%)
May 02, 2017	26.52	26.57	25.81	26.10	317,172	-0.28(-1.08%)
May 01, 2017	26.24	26.81	25.91	26.38	263,768	+0.19(+0.72%)
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%)

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.