NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	11.52	11.52	11.07	11.20	451,631	-0.14(-1.19%)
Oct 30, 2018	11.32	11.62	11.15	11.33	342,931	+0.02(+0.17%)
Oct 29, 2018	11.60	11.77	11.22	11.32	422,477	-0.16(-1.43%)
Oct 26, 2018	11.51	12.01	11.20	11.48	659,687	-0.12(-1.00%)
Oct 25, 2018	11.56	11.75	11.39	11.60	313,280	+0.11(+0.92%)
Oct 24, 2018	12.07	12.22	11.42	11.49	578,629	-0.58(-4.80%)
Oct 23, 2018	11.89	12.21	11.54	12.07	502,303	-0.01(-0.08%)
Oct 22, 2018	11.88	12.09	11.69	12.08	365,932	+0.24(+2.04%)
Oct 19, 2018	12.21	12.31	11.71	11.84	553,934	-0.39(-3.16%)
Oct 18, 2018	12.47	12.48	12.09	12.22	480,150	-0.25(-2.01%)
Oct 17, 2018	12.45	12.56	12.13	12.47	296,083	+0.00(+0.00%)
Oct 16, 2018	12.09	12.76	11.80	12.47	425,753	+0.46(+3.86%)
Oct 15, 2018	12.46	12.46	11.89	12.01	593,305	-0.22(-1.81%)
Oct 12, 2018	13.07	13.30	12.12	12.23	695,007	-0.67(-5.16%)
Oct 11, 2018	13.31	13.48	12.74	12.90	906,390	-0.59(-4.37%)
Oct 10, 2018	13.81	13.81	13.30	13.49	645,068	-0.31(-2.24%)
Oct 09, 2018	14.13	14.19	13.64	13.80	540,127	-0.41(-2.86%)
Oct 08, 2018	14.36	14.56	14.12	14.20	602,366	-0.35(-2.39%)
Oct 05, 2018	15.14	15.39	14.54	14.55	377,127	-0.55(-3.64%)
Oct 04, 2018	15.40	15.67	15.03	15.10	419,166	-0.35(-2.25%)
Oct 03, 2018	14.79	15.59	14.69	15.45	509,317	+0.70(+4.71%)
Oct 02, 2018	14.71	14.76	14.49	14.75	529,053	+0.03(+0.20%)
Oct 01, 2018	15.11	15.24	14.71	14.72	656,750	-0.34(-2.24%)
Sep 28, 2018	15.16	15.25	15.01	15.06	1,166,287	-0.10(-0.64%)
Sep 27, 2018	15.30	15.40	15.16	15.16	543,991	-0.19(-1.26%)
Sep 26, 2018	15.21	15.54	15.11	15.35	471,127	+0.19(+1.27%)
Sep 25, 2018	15.01	15.50	15.01	15.16	473,335	+0.05(+0.32%)
Sep 24, 2018	15.06	15.32	14.96	15.11	376,541	+0.00(+0.00%)
Sep 21, 2018	15.30	15.35	15.01	15.11	560,563	-0.19(-1.26%)
Sep 20, 2018	15.45	15.50	15.06	15.30	446,956	+0.10(+0.64%)
Sep 19, 2018	15.06	15.30	14.87	15.21	320,293	+0.10(+0.64%)
Sep 18, 2018	15.74	15.81	15.06	15.11	633,296	-0.43(-2.80%)
Sep 17, 2018	15.25	15.59	15.21	15.54	718,868	+0.07(+0.47%)
Sep 14, 2018	14.96	15.64	14.82	15.47	3,662,100	-0.27(-1.69%)
Sep 13, 2018	15.83	16.07	15.30	15.74	863,820	-0.43(-2.69%)
Sep 12, 2018	16.80	16.80	15.86	16.17	558,252	-0.65(-3.85%)
Sep 11, 2018	17.04	17.43	16.41	16.82	820,412	-2.35(-12.24%)
Sep 10, 2018	19.26	19.50	19.12	19.16	104,578	-0.10(-0.50%)
Sep 07, 2018	19.12	19.36	18.87	19.26	170,178	+0.10(+0.50%)
Sep 06, 2018	19.55	19.79	19.07	19.16	196,108	-0.43(-2.22%)
Sep 05, 2018	19.21	19.65	19.02	19.60	213,520	+0.34(+1.75%)
Sep 04, 2018	19.26	19.36	18.95	19.26	142,797	-0.05(-0.25%)
Aug 31, 2018		19.31	19.31	19.31	0	+0.00(+0.00%)
Aug 30, 2018	19.26	19.45	19.21	19.31	80,945	-0.03(-0.15%)
Aug 29, 2018	19.29	19.53	19.05	19.34	131,129	+0.10(+0.50%)
Aug 28, 2018	18.81	19.48	18.81	19.24	316,833	+0.38(+2.04%)
Aug 27, 2018	18.62	19.05	18.52	18.86	117,462	+0.34(+1.82%)
Aug 24, 2018	18.42	18.71	18.28	18.52	97,703	+0.10(+0.52%)
Aug 23, 2018	18.81	19.05	18.14	18.42	117,841	-0.38(-2.05%)
Aug 22, 2018	18.42	18.81	18.38	18.81	159,490	+0.43(+2.36%)
Aug 21, 2018	18.28	18.57	18.23	18.38	208,747	+0.14(+0.79%)
Aug 20, 2018	18.18	18.42	17.99	18.23	221,531	+0.00(+0.00%)
Aug 17, 2018	17.85	18.28	17.85	18.23	101,133	+0.29(+1.61%)
Aug 16, 2018	17.94	18.14	17.80	17.94	118,569	+0.05(+0.27%)
Aug 15, 2018	17.99	18.14	17.80	17.89	189,281	-0.19(-1.06%)
Aug 14, 2018	18.23	18.42	17.99	18.09	199,393	-0.05(-0.27%)
Aug 13, 2018	18.86	19.10	17.99	18.14	340,833	-0.82(-4.31%)
Aug 10, 2018	19.19	19.51	18.52	18.95	271,698	-0.34(-1.75%)
Aug 09, 2018	20.49	21.26	18.91	19.29	518,952	-1.20(-5.87%)
Aug 08, 2018	20.44	20.78	20.30	20.49	154,706	-0.05(-0.23%)
Aug 07, 2018	20.64	21.31	20.49	20.54	120,206	+0.05(+0.23%)
Aug 06, 2018	20.20	20.59	20.18	20.49	99,050	+0.29(+1.43%)
Aug 03, 2018	19.77	20.35	19.77	20.20	233,864	+0.38(+1.94%)
Aug 02, 2018	20.16	20.20	19.65	19.82	152,876	-0.43(-2.14%)

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.