NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		23.02	23.02	23.02	0	+0.38(+1.69%)
Mar 28, 2018	22.01	22.78	21.78	22.63	153,282	+0.67(+3.06%)
Mar 27, 2018	22.15	22.54	21.84	21.96	106,647	-0.10(-0.43%)
Mar 26, 2018	22.11	23.02	21.63	22.06	140,780	+0.29(+1.32%)
Mar 23, 2018	22.83	22.87	21.77	21.77	136,219	-1.01(-4.42%)
Mar 22, 2018	23.35	23.55	22.73	22.78	111,126	-0.77(-3.26%)
Mar 21, 2018	23.21	23.69	23.11	23.55	61,006	+0.29(+1.24%)
Mar 20, 2018	23.88	23.93	23.21	23.26	68,365	-0.53(-2.22%)
Mar 19, 2018	23.98	24.07	23.35	23.79	62,348	-0.34(-1.39%)
Mar 16, 2018	23.93	24.50	23.79	24.12	146,196	+0.14(+0.60%)
Mar 15, 2018	23.64	23.98	23.35	23.98	249,457	+0.43(+1.83%)
Mar 14, 2018	23.83	23.83	23.45	23.55	113,143	-0.19(-0.81%)
Mar 13, 2018	23.50	23.98	23.21	23.74	99,297	+0.34(+1.43%)
Mar 12, 2018	23.98	23.98	23.26	23.40	172,527	-0.70(-2.89%)
Mar 09, 2018	23.93	24.17	23.02	24.10	423,740	+0.26(+1.11%)
Mar 08, 2018	24.26	24.31	22.06	23.83	359,492	-1.68(-6.58%)
Mar 07, 2018	23.83	25.66	23.83	25.51	153,724	+1.44(+5.98%)
Mar 06, 2018	23.69	24.36	23.55	24.07	92,795	+0.53(+2.24%)
Mar 05, 2018	22.83	23.69	22.63	23.55	91,401	+0.58(+2.51%)
Mar 02, 2018	22.68	23.33	22.25	22.97	100,225	+0.14(+0.63%)
Mar 01, 2018	22.97	23.50	22.59	22.83	129,607	-0.10(-0.42%)
Feb 28, 2018	23.64	23.64	22.87	22.92	163,140	-0.72(-3.04%)
Feb 27, 2018	24.07	24.22	23.55	23.64	82,116	-0.43(-1.79%)
Feb 26, 2018	24.07	24.17	23.93	24.07	56,838	+0.14(+0.60%)
Feb 23, 2018	24.22	24.55	23.69	23.93	96,332	-0.10(-0.40%)
Feb 22, 2018	24.41	24.98	23.98	24.02	68,438	-0.34(-1.38%)
Feb 21, 2018	24.12	24.84	24.02	24.36	42,388	+0.24(+0.99%)
Feb 20, 2018	23.79	24.50	23.74	24.12	102,690	+0.19(+0.80%)
Feb 16, 2018		23.93	23.93	23.93	0	-0.53(-2.16%)
Feb 15, 2018	24.26	24.50	24.10	24.46	64,760	+0.31(+1.27%)
Feb 14, 2018		24.63	24.10	24.15	85,737	-0.19(-0.79%)
Feb 13, 2018	24.68	25.01	24.20	24.34	169,571	-0.48(-1.93%)
Feb 12, 2018	24.87	25.01	24.34	24.82	143,303	+0.05(+0.19%)
Feb 09, 2018	25.68	25.73	24.63	24.77	178,697	-0.62(-2.45%)
Feb 08, 2018	25.82	25.99	25.20	25.39	367,304	-0.43(-1.67%)
Feb 07, 2018	25.30	25.82	25.15	25.82	67,692	+0.43(+1.69%)
Feb 06, 2018	24.77	26.01	24.05	25.39	149,815	-0.72(-2.75%)
Feb 05, 2018	26.59	26.59	25.66	26.11	94,600	-0.67(-2.50%)
Feb 02, 2018	27.50	27.50	26.73	26.78	78,730	-0.96(-3.45%)
Feb 01, 2018	27.31	27.78	27.28	27.74	67,959	+0.19(+0.69%)
Jan 31, 2018	27.98	28.07	27.45	27.54	62,534	-0.33(-1.20%)
Jan 30, 2018	27.45	28.07	26.92	27.88	79,551	+0.10(+0.34%)
Jan 29, 2018	27.78	27.93	27.69	27.78	47,440	-0.05(-0.17%)
Jan 26, 2018	28.12	28.21	27.74	27.83	39,383	-0.10(-0.34%)
Jan 25, 2018	28.02	28.12	27.69	27.93	55,816	+0.19(+0.69%)
Jan 24, 2018	28.12	28.12	27.74	27.74	38,942	-0.29(-1.02%)
Jan 23, 2018	27.74	28.12	27.50	28.02	64,893	+0.24(+0.86%)
Jan 22, 2018	27.54	27.83	27.26	27.78	57,896	+0.14(+0.52%)
Jan 19, 2018	26.30	27.93	26.30	27.64	86,512	+1.29(+4.90%)
Jan 18, 2018	26.30	26.92	25.68	26.35	141,973	+0.00(+0.00%)
Jan 17, 2018	26.30	26.59	26.01	26.35	115,698	+0.19(+0.73%)
Jan 16, 2018	26.88	27.07	25.97	26.16	90,071	-0.62(-2.32%)
Jan 12, 2018		26.78	26.78	26.78	0	-0.43(-1.58%)
Jan 11, 2018	26.30	27.40	26.30	27.21	150,075	+0.96(+3.64%)
Jan 10, 2018	25.78	26.35	25.54	26.25	126,101	+0.43(+1.67%)
Jan 09, 2018	25.87	26.21	25.78	25.82	134,431	-0.05(-0.18%)
Jan 08, 2018	26.64	26.73	25.68	25.87	90,074	-0.86(-3.22%)
Jan 05, 2018	27.16	27.21	26.30	26.73	70,495	-0.38(-1.41%)
Jan 04, 2018	27.11	27.52	26.88	27.11	61,193	+0.14(+0.53%)
Jan 03, 2018	27.21	27.66	26.49	26.97	88,588	-0.14(-0.53%)

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.