NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.29	28.29	27.64	27.67	102,560	-0.72(-2.52%)
Sep 28, 2017	27.62	28.67	27.43	28.38	134,881	+0.81(+2.94%)
Sep 27, 2017	26.95	27.71	26.71	27.57	85,060	+0.76(+2.85%)
Sep 26, 2017	26.86	27.05	26.62	26.81	53,228	+0.05(+0.18%)
Sep 25, 2017	26.90	27.00	26.24	26.76	62,177	-0.19(-0.71%)
Sep 22, 2017	26.47	27.00	26.43	26.95	74,874	+0.43(+1.62%)
Sep 21, 2017	26.52	26.76	26.24	26.52	87,277	+0.14(+0.54%)
Sep 20, 2017	26.43	26.66	26.14	26.38	120,259	-0.05(-0.18%)
Sep 19, 2017	26.62	26.66	26.28	26.43	152,115	-0.05(-0.18%)
Sep 18, 2017	26.47	26.86	26.24	26.47	191,887	-0.05(-0.18%)
Sep 15, 2017	25.76	26.57	24.80	26.52	264,769	+0.86(+3.35%)
Sep 14, 2017	25.38	25.71	25.14	25.66	103,095	+0.33(+1.32%)
Sep 13, 2017	25.14	25.35	24.76	25.33	135,788	+0.19(+0.76%)
Sep 12, 2017	24.90	25.19	24.85	25.14	80,828	+0.33(+1.35%)
Sep 11, 2017	24.61	24.90	24.38	24.80	89,724	+0.38(+1.56%)
Sep 08, 2017	23.52	24.47	23.37	24.42	129,195	+0.76(+3.23%)
Sep 07, 2017	24.04	24.09	23.52	23.66	119,158	-0.29(-1.20%)
Sep 06, 2017	24.14	24.14	23.78	23.95	220,902	-0.14(-0.59%)
Sep 05, 2017	25.00	25.23	23.95	24.09	235,434	-0.86(-3.44%)
Sep 01, 2017	24.33	24.95	24.28	24.95	121,245	+0.62(+2.55%)
Aug 31, 2017	24.28	24.42	24.04	24.33	84,187	+0.24(+0.99%)
Aug 30, 2017	23.85	24.14	23.66	24.09	90,432	+0.31(+1.28%)
Aug 29, 2017	24.21	24.31	23.69	23.78	125,507	-0.57(-2.34%)
Aug 28, 2017	24.16	24.45	23.88	24.35	125,491	+0.38(+1.59%)
Aug 25, 2017	24.07	24.21	23.31	23.97	359,034	-0.10(-0.40%)
Aug 24, 2017	24.35	24.40	23.93	24.07	79,274	-0.19(-0.78%)
Aug 23, 2017	24.50	24.64	24.16	24.26	186,504	-0.48(-1.92%)
Aug 22, 2017	23.97	24.78	23.96	24.74	127,411	+0.71(+2.97%)
Aug 21, 2017	24.07	24.21	23.97	24.02	189,989	-0.19(-0.79%)
Aug 18, 2017	24.26	24.59	23.88	24.21	174,512	-0.38(-1.55%)
Aug 17, 2017	24.74	25.12	24.54	24.59	222,363	-0.19(-0.77%)
Aug 16, 2017	24.93	25.04	24.26	24.78	203,303	-0.14(-0.57%)
Aug 15, 2017	25.02	25.31	24.74	24.93	273,725	-0.10(-0.38%)
Aug 14, 2017	24.50	25.07	24.50	25.02	144,197	+0.52(+2.14%)
Aug 11, 2017	24.21	24.62	23.88	24.50	236,347	+0.33(+1.38%)
Aug 10, 2017	24.26	24.54	24.02	24.16	188,911	-0.38(-1.55%)
Aug 09, 2017	24.78	24.97	24.40	24.54	278,749	-0.33(-1.34%)
Aug 08, 2017	24.59	25.35	24.54	24.88	225,435	+0.19(+0.77%)
Aug 07, 2017	24.78	25.28	24.43	24.69	351,450	-0.10(-0.38%)
Aug 04, 2017	24.97	25.02	24.54	24.78	278,396	-0.19(-0.76%)
Aug 03, 2017	25.78	25.78	21.22	24.97	347,952	-0.71(-2.78%)
Aug 02, 2017	26.11	26.30	25.02	25.69	256,866	-0.62(-2.35%)
Aug 01, 2017	26.50	26.50	25.88	26.30	194,780	-0.05(-0.18%)
Jul 31, 2017	26.40	26.50	26.07	26.35	87,312	+0.05(+0.18%)
Jul 28, 2017	26.40	26.59	26.07	26.30	80,525	-0.19(-0.72%)
Jul 27, 2017	26.64	26.64	26.19	26.50	130,208	-0.19(-0.71%)
Jul 26, 2017	27.30	27.30	26.69	26.69	163,036	-0.43(-1.58%)
Jul 25, 2017	27.35	27.54	27.02	27.11	187,020	+0.05(+0.18%)
Jul 24, 2017	27.45	27.59	26.71	27.07	149,264	-0.33(-1.22%)
Jul 21, 2017	28.40	28.40	27.30	27.40	91,593	-0.86(-3.03%)
Jul 20, 2017	28.30	28.54	28.02	28.26	182,387	-0.10(-0.34%)
Jul 19, 2017	28.30	28.40	27.87	28.35	75,024	+0.19(+0.68%)
Jul 18, 2017	28.26	28.54	27.83	28.16	121,810	-0.10(-0.34%)
Jul 17, 2017	27.83	28.35	27.54	28.26	178,364	+0.48(+1.71%)
Jul 14, 2017	27.30	27.83	27.02	27.78	153,473	+0.43(+1.57%)
Jul 13, 2017	27.87	28.02	27.28	27.35	91,637	-0.43(-1.54%)
Jul 12, 2017	28.21	28.21	27.16	27.78	219,643	-0.33(-1.18%)
Jul 11, 2017	28.87	29.35	28.02	28.11	281,023	-0.71(-2.48%)
Jul 10, 2017	26.50	29.25	26.45	28.83	1,020,809	+2.71(+10.38%)
Jul 07, 2017	25.92	26.26	25.78	26.11	87,865	+0.33(+1.29%)
Jul 06, 2017	25.92	26.30	25.73	25.78	97,273	-0.38(-1.45%)
Jul 05, 2017	25.97	26.50	25.59	26.16	146,719	+0.05(+0.18%)

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.