NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.350	6.370	6.000	6.265	187,245	-0.18(-2.72%)
Nov 27, 2020	6.620	6.850	6.180	6.440	104,300	-0.18(-2.72%)
Nov 25, 2020	6.790	6.880	6.510	6.620	133,100	-0.18(-2.65%)
Nov 24, 2020	6.800	7.010	6.600	6.800	496,909	+0.17(+2.56%)
Nov 23, 2020	7.070	7.070	6.600	6.630	148,037	-0.30(-4.33%)
Nov 20, 2020	6.910	7.060	6.770	6.930	326,800	-0.07(-1.00%)
Nov 19, 2020	6.760	7.000	6.580	7.000	116,290	+0.15(+2.19%)
Nov 18, 2020	6.620	7.040	6.600	6.850	254,613	+0.30(+4.58%)
Nov 17, 2020	6.460	6.710	6.372	6.550	88,226	-0.06(-0.91%)
Nov 16, 2020	6.330	6.750	6.260	6.610	197,392	+0.46(+7.48%)
Nov 13, 2020	6.090	6.315	6.070	6.150	109,900	+0.08(+1.32%)
Nov 12, 2020	6.250	6.370	5.990	6.070	140,168	-0.32(-5.01%)
Nov 11, 2020	6.530	6.530	6.100	6.390	225,129	-0.01(-0.16%)
Nov 10, 2020	6.230	6.560	6.110	6.400	284,031	+0.13(+2.07%)
Nov 09, 2020	6.210	6.690	5.930	6.270	402,631	+0.62(+10.97%)
Nov 06, 2020	6.100	6.100	5.640	5.650	79,800	-0.31(-5.20%)
Nov 05, 2020	5.600	6.070	5.600	5.960	94,850	+0.37(+6.62%)
Nov 04, 2020	5.980	5.990	5.440	5.590	146,637	-0.53(-8.66%)
Nov 03, 2020	5.800	6.200	5.800	6.120	193,183	+0.41(+7.18%)
Nov 02, 2020	5.410	5.720	5.383	5.710	79,084	+0.35(+6.53%)
Oct 30, 2020	5.330	5.620	5.160	5.360	178,300	+0.02(+0.37%)
Oct 29, 2020	5.200	5.440	5.150	5.340	225,798	+0.06(+1.14%)
Oct 28, 2020	5.630	5.690	5.250	5.280	243,395	-0.48(-8.33%)
Oct 27, 2020	5.930	6.000	5.710	5.760	87,008	-0.16(-2.70%)
Oct 26, 2020	6.050	6.090	5.830	5.920	114,035	-0.25(-4.05%)
Oct 23, 2020	6.230	6.345	6.050	6.170	132,600	-0.05(-0.80%)
Oct 22, 2020	6.070	6.280	6.020	6.220	84,279	+0.17(+2.81%)
Oct 21, 2020	6.160	6.470	6.000	6.050	107,473	-0.15(-2.42%)
Oct 20, 2020	6.350	6.500	6.100	6.200	75,735	-0.10(-1.59%)
Oct 19, 2020	6.330	6.480	6.260	6.300	98,856	+0.00(+0.00%)
Oct 16, 2020	6.160	6.500	6.160	6.300	149,600	+0.10(+1.61%)
Oct 15, 2020	5.930	6.320	5.870	6.200	136,849	+0.16(+2.65%)
Oct 14, 2020	6.310	6.450	6.010	6.040	140,313	-0.28(-4.43%)
Oct 13, 2020	6.330	6.590	6.220	6.320	133,006	-0.15(-2.32%)
Oct 12, 2020	6.390	6.600	6.270	6.470	115,444	+0.09(+1.41%)
Oct 09, 2020	6.540	6.626	6.290	6.380	122,700	-0.12(-1.85%)
Oct 08, 2020	6.440	6.680	6.300	6.500	246,721	+0.20(+3.17%)
Oct 07, 2020	5.900	6.500	5.900	6.300	322,754	+0.48(+8.25%)
Oct 06, 2020	6.150	6.250	5.800	5.820	375,348	-0.21(-3.48%)
Oct 05, 2020	5.890	6.090	5.860	6.030	218,085	+0.25(+4.33%)
Oct 02, 2020	5.270	5.970	5.100	5.780	363,400	+0.27(+4.90%)
Oct 01, 2020	5.190	5.540	5.090	5.510	188,886	+0.35(+6.78%)
Sep 30, 2020	5.500	5.720	5.080	5.160	253,651	-0.28(-5.15%)
Sep 29, 2020	5.540	5.540	5.335	5.440	92,213	-0.11(-1.98%)
Sep 28, 2020	5.390	5.660	5.380	5.550	116,766	+0.30(+5.71%)
Sep 25, 2020	5.280	5.430	5.230	5.250	128,900	-0.05(-0.94%)
Sep 24, 2020	5.200	5.480	4.910	5.300	298,225	+0.10(+1.92%)
Sep 23, 2020	5.770	5.770	5.070	5.200	347,116	-0.52(-9.09%)
Sep 22, 2020	5.610	5.830	5.295	5.720	450,064	+0.50(+9.58%)
Sep 21, 2020	5.490	5.610	5.110	5.220	144,458	-0.47(-8.26%)
Sep 18, 2020	5.780	5.890	5.500	5.690	432,400	+0.01(+0.18%)
Sep 17, 2020	5.500	5.840	5.350	5.680	254,108	+0.07(+1.25%)
Sep 16, 2020	5.200	5.670	5.060	5.610	380,132	+0.09(+1.63%)
Sep 15, 2020	4.930	5.520	4.830	5.520	361,234	+0.64(+13.11%)
Sep 14, 2020	4.750	4.940	4.640	4.880	182,805	+0.17(+3.61%)
Sep 11, 2020	4.560	4.780	4.510	4.710	276,000	+0.16(+3.52%)
Sep 10, 2020	4.660	4.820	4.518	4.550	195,531	-0.09(-1.94%)
Sep 09, 2020	4.680	4.710	4.510	4.640	453,662	+0.03(+0.65%)
Sep 08, 2020	4.410	4.660	4.400	4.610	181,969	+0.05(+1.10%)
Sep 04, 2020	4.650	4.680	4.440	4.560	167,100	+0.04(+0.88%)
Sep 03, 2020	4.660	4.851	4.410	4.520	242,417	-0.11(-2.38%)
Sep 02, 2020	4.570	4.675	4.450	4.630	392,144	+0.08(+1.76%)

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.