NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	8.730	8.730	8.360	8.630	273,700	-0.19(-2.15%)
Jan 30, 2020	8.790	9.130	8.440	8.820	176,931	-0.12(-1.34%)
Jan 29, 2020	9.070	9.150	8.850	8.940	131,284	+0.00(+0.00%)
Jan 28, 2020	9.150	9.200	8.840	8.940	143,581	-0.15(-1.65%)
Jan 27, 2020	8.970	9.330	8.940	9.090	144,884	-0.16(-1.73%)
Jan 24, 2020	9.230	9.380	9.080	9.250	203,500	+0.09(+0.98%)
Jan 23, 2020	8.990	9.240	8.740	9.160	250,698	+0.11(+1.22%)
Jan 22, 2020	9.470	9.480	8.960	9.050	181,126	-0.42(-4.49%)
Jan 21, 2020	9.950	10.15	9.420	9.475	227,020	-0.50(-4.96%)
Jan 17, 2020	9.620	10.08	9.600	9.970	339,800	+0.44(+4.62%)
Jan 16, 2020	9.090	9.600	9.090	9.530	256,858	+0.54(+6.01%)
Jan 15, 2020	8.650	9.064	8.520	8.990	260,647	+0.33(+3.81%)
Jan 14, 2020	8.410	9.000	8.410	8.660	189,223	+0.27(+3.22%)
Jan 13, 2020	8.340	8.420	8.082	8.390	260,174	+0.05(+0.60%)
Jan 10, 2020	8.520	8.630	8.290	8.340	203,400	-0.19(-2.23%)
Jan 09, 2020	8.740	8.850	8.420	8.530	244,628	-0.15(-1.73%)
Jan 08, 2020	8.700	8.820	8.610	8.680	241,148	-0.06(-0.69%)
Jan 07, 2020	8.830	8.850	8.580	8.740	164,023	-0.08(-0.96%)
Jan 06, 2020	8.950	9.030	8.800	8.825	182,768	-0.27(-2.92%)
Jan 03, 2020	9.030	9.140	8.860	9.090	168,900	-0.12(-1.30%)
Jan 02, 2020	9.250	9.350	8.960	9.210	178,721	-0.04(-0.43%)
Dec 31, 2019	9.280	9.410	8.960	9.250	359,900	-0.10(-1.07%)
Dec 30, 2019	9.390	9.500	9.180	9.350	244,229	-0.15(-1.58%)
Dec 27, 2019	9.570	9.589	9.330	9.500	227,900	-0.01(-0.11%)
Dec 26, 2019	9.230	9.610	9.150	9.510	311,960	+0.21(+2.26%)
Dec 24, 2019	9.270	9.390	9.210	9.300	124,700	+0.07(+0.76%)
Dec 23, 2019	8.870	9.380	8.840	9.230	300,515	+0.38(+4.29%)
Dec 20, 2019	8.720	9.000	8.630	8.850	623,600	+0.13(+1.49%)
Dec 19, 2019	8.570	8.820	8.396	8.720	188,120	+0.11(+1.28%)
Dec 18, 2019	8.260	8.670	8.220	8.610	218,632	+0.37(+4.49%)
Dec 17, 2019	8.530	8.530	8.180	8.240	233,036	-0.27(-3.12%)
Dec 16, 2019	8.330	8.580	8.330	8.505	228,469	+0.21(+2.47%)
Dec 13, 2019	8.220	8.520	8.180	8.300	219,100	+0.03(+0.36%)
Dec 12, 2019	8.250	8.580	7.980	8.270	253,216	+0.02(+0.24%)
Dec 11, 2019	7.870	8.450	7.870	8.250	315,416	+0.41(+5.23%)
Dec 10, 2019	8.040	8.330	7.780	7.840	388,450	-0.15(-1.88%)
Dec 09, 2019	7.870	8.240	7.870	7.990	273,089	-0.00(-0.06%)
Dec 06, 2019	7.860	8.025	7.620	7.995	743,900	+0.09(+1.20%)
Dec 05, 2019	8.050	8.107	7.885	7.900	151,855	-0.14(-1.74%)
Dec 04, 2019	8.340	8.370	8.000	8.040	287,006	-0.23(-2.78%)
Dec 03, 2019	8.350	8.350	8.090	8.270	234,174	-0.26(-3.05%)
Dec 02, 2019	8.710	8.860	8.470	8.530	338,237	-0.18(-2.07%)
Nov 29, 2019	8.610	8.790	8.560	8.710	114,500	+0.06(+0.64%)
Nov 27, 2019	8.610	8.880	8.540	8.655	240,400	-0.02(-0.17%)
Nov 26, 2019	8.730	8.780	8.400	8.670	329,101	+0.07(+0.81%)
Nov 25, 2019	8.850	9.010	8.550	8.600	257,366	-0.07(-0.81%)
Nov 22, 2019	8.740	8.950	8.600	8.670	278,200	-0.01(-0.12%)
Nov 21, 2019	8.990	9.050	8.610	8.680	164,095	-0.27(-3.02%)
Nov 20, 2019	9.160	9.390	8.860	8.950	232,346	-0.32(-3.40%)
Nov 19, 2019	9.390	9.480	9.110	9.265	182,261	-0.02(-0.27%)
Nov 18, 2019	9.620	9.640	9.120	9.290	217,446	-0.38(-3.93%)
Nov 15, 2019	9.620	9.800	9.504	9.670	148,700	+0.16(+1.74%)
Nov 14, 2019	9.370	9.720	9.310	9.505	184,763	+0.10(+1.01%)
Nov 13, 2019	9.500	9.705	9.340	9.410	257,561	-0.32(-3.34%)
Nov 12, 2019	9.050	9.830	8.715	9.735	555,979	+0.54(+5.93%)
Nov 11, 2019	9.070	9.860	8.900	9.190	398,792	+0.41(+4.73%)
Nov 08, 2019	7.580	8.950	7.020	8.775	735,200	+1.08(+14.11%)
Nov 07, 2019	7.690	7.830	7.560	7.690	186,079	+0.17(+2.26%)
Nov 06, 2019	8.140	8.200	7.360	7.520	351,177	-0.72(-8.79%)
Nov 05, 2019	7.980	8.300	7.850	8.245	201,247	+0.28(+3.58%)
Nov 04, 2019	7.670	8.120	7.650	7.960	261,755	+0.42(+5.57%)

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.