NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.383	8.482	8.057	8.126	182,905	-0.27(-3.18%)
Jul 30, 2019	8.007	8.433	7.938	8.393	159,221	+0.28(+3.41%)
Jul 29, 2019	8.314	8.324	8.087	8.116	94,928	-0.21(-2.50%)
Jul 26, 2019	8.275	8.423	8.166	8.324	109,721	-0.01(-0.12%)
Jul 25, 2019	8.670	8.670	8.210	8.334	116,770	-0.36(-4.10%)
Jul 24, 2019	8.354	8.710	8.295	8.690	125,849	+0.30(+3.54%)
Jul 23, 2019	8.334	8.492	8.314	8.393	182,714	+0.14(+1.68%)
Jul 22, 2019	7.928	8.294	7.928	8.255	182,664	+0.31(+3.86%)
Jul 19, 2019	7.700	8.037	7.700	7.948	274,606	+0.19(+2.42%)
Jul 18, 2019	8.284	8.364	7.691	7.760	459,160	-0.60(-7.22%)
Jul 17, 2019	8.532	8.532	8.344	8.364	143,776	-0.16(-1.86%)
Jul 16, 2019	8.403	8.849	8.383	8.522	168,983	+0.15(+1.77%)
Jul 15, 2019	8.878	8.893	7.790	8.374	430,979	-0.54(-6.10%)
Jul 12, 2019	8.670	9.076	8.651	8.918	142,354	+0.28(+3.21%)
Jul 11, 2019	9.096	9.146	8.631	8.641	146,373	-0.46(-5.01%)
Jul 10, 2019	9.086	9.235	8.908	9.096	292,262	+0.02(+0.22%)
Jul 09, 2019	9.007	9.086	8.799	9.076	120,084	-0.06(-0.65%)
Jul 08, 2019	9.304	9.334	9.106	9.136	101,563	-0.20(-2.12%)
Jul 05, 2019	9.393	9.418	9.165	9.334	86,079	-0.14(-1.46%)
Jul 03, 2019	9.324	9.532	9.294	9.472	84,665	+0.10(+1.06%)
Jul 02, 2019	9.611	9.640	9.195	9.373	264,920	-0.30(-3.07%)
Jul 01, 2019	9.739	9.789	9.492	9.670	284,201	+0.01(+0.10%)
Jun 28, 2019	8.789	9.660	8.789	9.660	531,228	+0.80(+9.05%)
Jun 27, 2019	8.710	8.878	8.700	8.859	233,639	+0.15(+1.70%)
Jun 26, 2019	8.750	8.893	8.680	8.710	126,617	-0.04(-0.45%)
Jun 25, 2019	8.839	8.898	8.572	8.750	120,729	-0.16(-1.78%)
Jun 24, 2019	9.047	9.344	8.799	8.908	338,809	+0.00(+0.00%)
Jun 21, 2019	8.789	8.938	8.641	8.908	369,374	+0.06(+0.67%)
Jun 20, 2019	8.700	9.007	8.621	8.849	233,462	+0.37(+4.32%)
Jun 19, 2019	8.178	8.640	8.100	8.482	318,565	+0.33(+4.10%)
Jun 18, 2019	7.609	8.188	7.589	8.149	251,956	+0.58(+7.65%)
Jun 17, 2019	7.236	7.658	7.035	7.569	270,643	+0.31(+4.33%)
Jun 14, 2019	7.059	7.319	6.843	7.255	343,769	+0.17(+2.35%)
Jun 13, 2019	7.412	7.599	6.588	7.088	726,802	-0.26(-3.48%)
Jun 12, 2019	7.776	7.844	7.314	7.344	317,819	-0.51(-6.50%)
Jun 11, 2019	7.962	8.060	7.806	7.854	376,079	-0.02(-0.25%)
Jun 10, 2019	7.982	8.129	7.854	7.874	265,870	-0.06(-0.74%)
Jun 07, 2019	7.962	8.100	7.869	7.933	186,399	-0.04(-0.49%)
Jun 06, 2019	8.090	8.217	7.668	7.972	209,988	-0.14(-1.69%)
Jun 05, 2019	8.453	8.541	8.041	8.109	285,867	-0.31(-3.73%)
Jun 04, 2019	7.933	8.463	7.903	8.424	222,493	+0.57(+7.25%)
Jun 03, 2019	7.569	7.923	7.569	7.854	282,235	+0.25(+3.23%)
May 31, 2019	7.599	7.854	7.540	7.609	291,516	-0.02(-0.26%)
May 30, 2019	7.805	7.923	7.609	7.628	215,129	-0.18(-2.26%)
May 29, 2019	7.726	7.834	7.599	7.805	188,105	-0.04(-0.50%)
May 28, 2019	7.854	8.011	7.805	7.844	231,533	+0.07(+0.88%)
May 24, 2019	7.952	8.021	7.668	7.776	408,041	-0.18(-2.22%)
May 23, 2019	7.982	8.070	7.795	7.952	223,057	-0.14(-1.70%)
May 22, 2019	8.090	8.198	8.041	8.090	203,039	-0.09(-1.08%)
May 21, 2019	7.864	8.252	7.854	8.178	295,027	+0.33(+4.26%)
May 20, 2019	8.649	8.649	7.834	7.844	323,366	-0.86(-9.92%)
May 17, 2019	8.914	9.160	8.689	8.708	284,997	-0.25(-2.74%)
May 16, 2019	8.963	9.081	8.855	8.954	217,589	-0.01(-0.11%)
May 15, 2019	8.914	9.081	8.816	8.963	222,476	-0.07(-0.76%)
May 14, 2019	9.111	9.179	8.885	9.032	378,812	-0.04(-0.43%)
May 13, 2019	8.698	9.214	8.698	9.071	507,786	+0.15(+1.65%)
May 10, 2019	10.32	11.49	8.400	8.924	1,290,435	+0.08(+0.89%)
May 09, 2019	8.669	8.875	8.522	8.846	398,034	+0.09(+1.01%)
May 08, 2019	8.934	9.013	8.649	8.757	343,763	-0.20(-2.19%)
May 07, 2019	9.229	9.337	8.914	8.954	205,677	-0.43(-4.60%)
May 06, 2019	9.229	9.435	9.081	9.386	185,215	-0.08(-0.83%)
May 03, 2019	8.855	9.464	8.855	9.464	344,075	+0.63(+7.11%)
May 02, 2019	8.777	8.855	8.689	8.836	207,134	+0.03(+0.33%)

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.